RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
永贵电器300351.SZ
最近收盘价12.172026-07-17
最近交易日2026-07-17
成交量（股）15,896,978
成交额（元）199,456,184
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.12 | 13.16 | 12.10 | 12.17 | 12.17 | qfq | 15,896,978 | 199,456,184 | -7.52% |
| 2026-07-16 | 13.13 | 13.46 | 12.90 | 13.16 | 13.16 | qfq | 10,202,582 | 134,645,033 | -0.75% |
| 2026-07-15 | 13.39 | 13.60 | 13.18 | 13.26 | 13.26 | qfq | 10,125,600 | 135,262,787 | -1.27% |
| 2026-07-14 | 13.44 | 13.54 | 12.81 | 13.43 | 13.43 | qfq | 13,172,517 | 173,815,593 | 0.30% |
| 2026-07-13 | 14.55 | 14.69 | 13.32 | 13.39 | 13.39 | qfq | 19,799,870 | 273,513,467 | -9.59% |
| 2026-07-10 | 14.25 | 15.41 | 14.21 | 14.81 | 14.81 | qfq | 19,755,377 | 294,546,852 | 2.70% |
| 2026-07-09 | 14.82 | 14.99 | 13.92 | 14.42 | 14.42 | qfq | 16,068,973 | 230,296,934 | 0.21% |
| 2026-07-08 | 15.16 | 15.26 | 14.39 | 14.39 | 14.39 | qfq | 17,936,516 | 264,239,449 | -4.89% |
| 2026-07-07 | 15.70 | 16.23 | 15.10 | 15.13 | 15.13 | qfq | 23,452,681 | 365,141,282 | -4.90% |
| 2026-07-06 | 17.40 | 17.70 | 15.82 | 15.91 | 15.91 | qfq | 33,439,144 | 554,558,885 | -8.19% |
| 2026-07-03 | 16.76 | 17.98 | 16.72 | 17.33 | 17.33 | qfq | 43,082,746 | 744,904,921 | 4.02% |
| 2026-07-02 | 16.37 | 17.29 | 16.09 | 16.66 | 16.66 | qfq | 37,261,284 | 625,082,264 | 1.52% |
| 2026-07-01 | 16.57 | 16.68 | 16.15 | 16.41 | 16.41 | qfq | 16,240,113 | 265,949,153 | -0.55% |
| 2026-06-30 | 15.84 | 16.67 | 15.50 | 16.50 | 16.50 | qfq | 16,624,876 | 271,893,227 | 4.30% |
| 2026-06-29 | 16.42 | 16.54 | 15.50 | 15.82 | 15.82 | qfq | 21,038,110 | 335,337,638 | -4.00% |
| 2026-06-26 | 17.13 | 17.86 | 16.15 | 16.48 | 16.48 | qfq | 25,432,455 | 427,116,487 | -3.63% |
| 2026-06-25 | 17.56 | 17.58 | 16.72 | 17.10 | 17.10 | qfq | 22,579,079 | 384,749,255 | -2.06% |
| 2026-06-24 | 17.86 | 18.15 | 17.33 | 17.46 | 17.46 | qfq | 22,475,906 | 394,260,404 | -3.00% |
| 2026-06-23 | 19.20 | 19.57 | 17.80 | 18.00 | 18.00 | qfq | 29,290,231 | 539,728,031 | -5.66% |
| 2026-06-22 | 19.42 | 19.42 | 18.54 | 19.08 | 19.08 | qfq | 29,589,250 | 558,887,881 | -1.80% |
| 2026-06-18 | 19.93 | 20.50 | 19.10 | 19.43 | 19.43 | qfq | 52,652,426 | 1,040,037,989 | -5.36% |
| 2026-06-17 | 17.10 | 20.53 | 16.98 | 20.53 | 20.53 | qfq | 50,357,387 | 960,006,153 | 19.99% |
| 2026-06-16 | 16.86 | 17.68 | 16.79 | 17.11 | 17.11 | qfq | 18,627,078 | 318,416,250 | 1.48% |
| 2026-06-15 | 16.02 | 16.96 | 15.91 | 16.86 | 16.86 | qfq | 16,981,794 | 281,432,103 | 6.31% |
| 2026-06-12 | 16.39 | 16.74 | 15.76 | 15.86 | 15.86 | qfq | 10,733,670 | 173,336,648 | -0.25% |
| 2026-06-11 | 16.11 | 16.25 | 15.75 | 15.90 | 15.90 | qfq | 9,605,436 | 152,824,784 | -2.21% |
| 2026-06-10 | 16.49 | 16.88 | 16.01 | 16.26 | 16.26 | qfq | 12,331,200 | 201,719,575 | -2.17% |
| 2026-06-09 | 16.38 | 16.78 | 15.98 | 16.62 | 16.62 | qfq | 13,893,763 | 228,157,503 | 2.59% |
| 2026-06-08 | 16.50 | 16.90 | 15.97 | 16.20 | 16.20 | qfq | 12,034,723 | 198,119,370 | -5.26% |
| 2026-06-05 | 17.24 | 17.50 | 16.70 | 17.10 | 17.10 | qfq | 13,815,633 | 236,546,497 | -1.16% |
| 2026-06-04 | 17.68 | 17.77 | 17.18 | 17.30 | 17.30 | qfq | 15,363,865 | 267,149,141 | -4.42% |
| 2026-06-03 | 17.81 | 18.45 | 17.36 | 18.10 | 18.10 | qfq | 20,129,500 | 359,927,312 | 1.46% |
| 2026-06-02 | 17.61 | 18.30 | 17.02 | 17.84 | 17.84 | qfq | 19,573,376 | 345,792,695 | 1.42% |
| 2026-06-01 | 17.98 | 18.43 | 17.47 | 17.59 | 17.59 | qfq | 14,935,800 | 265,040,312 | -1.68% |
| 2026-05-29 | 19.21 | 19.95 | 17.75 | 17.89 | 17.89 | qfq | 22,445,002 | 416,390,794 | -7.31% |
| 2026-05-28 | 19.77 | 20.00 | 19.14 | 19.30 | 19.30 | qfq | 18,783,083 | 366,097,705 | -2.82% |
| 2026-05-27 | 20.96 | 21.03 | 19.65 | 19.86 | 19.86 | qfq | 24,692,717 | 498,346,198 | -5.25% |
| 2026-05-26 | 23.38 | 23.62 | 20.60 | 20.96 | 20.96 | qfq | 35,095,989 | 762,686,797 | -10.96% |
| 2026-05-25 | 25.65 | 26.00 | 21.97 | 23.54 | 23.54 | qfq | 43,648,431 | 1,026,697,995 | -8.05% |
| 2026-05-22 | 24.00 | 25.70 | 23.86 | 25.60 | 25.60 | qfq | 19,632,685 | 488,550,682 | 6.84% |
| 2026-05-21 | 24.95 | 25.32 | 23.86 | 23.96 | 23.92 | qfq | 19,786,869 | 484,326,971 | -4.20% |
| 2026-05-20 | 24.90 | 25.37 | 24.35 | 25.01 | 24.97 | qfq | 15,383,269 | 383,742,476 | 0.44% |
| 2026-05-19 | 24.70 | 26.00 | 24.40 | 24.90 | 24.86 | qfq | 19,790,971 | 498,678,815 | 0.61% |
| 2026-05-18 | 25.47 | 25.90 | 24.50 | 24.75 | 24.71 | qfq | 21,881,736 | 549,485,260 | -3.21% |
| 2026-05-15 | 26.04 | 26.28 | 25.31 | 25.57 | 25.53 | qfq | 17,048,509 | 439,247,413 | -1.69% |
| 2026-05-14 | 26.27 | 27.14 | 25.96 | 26.01 | 25.97 | qfq | 21,043,888 | 556,873,483 | -0.61% |
| 2026-05-13 | 26.01 | 26.80 | 25.73 | 26.17 | 26.13 | qfq | 21,416,128 | 562,209,688 | 0.62% |
| 2026-05-12 | 27.19 | 28.40 | 25.72 | 26.01 | 25.97 | qfq | 33,842,915 | 904,217,746 | -4.38% |
| 2026-05-11 | 26.05 | 28.33 | 25.74 | 27.20 | 27.15 | qfq | 34,316,911 | 935,415,746 | 8.76% |
| 2026-05-08 | 23.80 | 25.48 | 23.80 | 25.01 | 24.97 | qfq | 17,699,821 | 442,799,074 | 3.78% |
| 2026-05-07 | 23.55 | 24.40 | 23.00 | 24.10 | 24.06 | qfq | 19,877,577 | 476,661,412 | 3.79% |
| 2026-05-06 | 22.71 | 23.30 | 21.98 | 23.22 | 23.18 | qfq | 23,886,010 | 547,121,620 | 2.29% |
| 2026-04-30 | 22.19 | 22.88 | 21.81 | 22.70 | 22.66 | qfq | 18,306,610 | 411,191,136 | 1.98% |
| 2026-04-29 | 22.03 | 22.59 | 21.61 | 22.26 | 22.22 | qfq | 18,025,483 | 399,653,368 | 1.18% |
| 2026-04-28 | 21.98 | 22.57 | 21.76 | 22.00 | 21.96 | qfq | 21,079,206 | 464,591,930 | -1.83% |
| 2026-04-27 | 19.94 | 23.00 | 19.72 | 22.41 | 22.37 | qfq | 40,468,759 | 878,793,686 | 10.18% |
| 2026-04-24 | 20.33 | 20.66 | 19.85 | 20.34 | 20.31 | qfq | 20,023,899 | 405,042,137 | 0.30% |
| 2026-04-23 | 20.34 | 20.75 | 20.02 | 20.28 | 20.25 | qfq | 20,278,399 | 413,850,110 | -0.29% |
| 2026-04-22 | 19.90 | 20.58 | 19.85 | 20.34 | 20.31 | qfq | 23,033,460 | 465,881,175 | 2.62% |
| 2026-04-21 | 19.63 | 20.22 | 19.46 | 19.82 | 19.79 | qfq | 26,779,509 | 532,156,219 | 0.05% |
| 2026-04-20 | 18.99 | 20.15 | 18.77 | 19.81 | 19.78 | qfq | 33,836,029 | 660,148,508 | 4.59% |
| 2026-04-17 | 18.21 | 19.00 | 17.98 | 18.94 | 18.91 | qfq | 37,054,847 | 686,355,457 | 6.11% |
| 2026-04-16 | 16.10 | 18.15 | 16.05 | 17.85 | 17.82 | qfq | 42,284,080 | 733,914,807 | 11.56% |
| 2026-04-15 | 16.20 | 16.32 | 15.95 | 16.00 | 15.97 | qfq | 7,613,800 | 122,877,432 | -1.23% |
| 2026-04-14 | 15.96 | 16.32 | 15.80 | 16.20 | 16.17 | qfq | 10,469,128 | 168,179,718 | 2.53% |
| 2026-04-13 | 15.52 | 15.94 | 15.51 | 15.80 | 15.77 | qfq | 5,280,229 | 83,449,654 | 0.96% |
| 2026-04-10 | 15.71 | 15.93 | 15.64 | 15.65 | 15.62 | qfq | 7,207,500 | 113,753,803 | 0.06% |
| 2026-04-09 | 15.49 | 15.80 | 15.40 | 15.64 | 15.61 | qfq | 6,158,131 | 96,211,727 | -0.19% |
| 2026-04-08 | 15.41 | 15.67 | 15.30 | 15.67 | 15.64 | qfq | 8,089,313 | 125,540,449 | 4.89% |
| 2026-04-07 | 14.76 | 15.08 | 14.76 | 14.94 | 14.91 | qfq | 4,914,601 | 73,439,394 | 1.36% |
| 2026-04-03 | 15.32 | 15.46 | 14.74 | 14.74 | 14.71 | qfq | 6,542,100 | 97,943,278 | -3.66% |
| 2026-04-02 | 15.75 | 15.76 | 15.23 | 15.30 | 15.27 | qfq | 8,767,185 | 135,339,810 | -3.41% |
| 2026-04-01 | 16.10 | 16.16 | 15.69 | 15.84 | 15.81 | qfq | 9,115,183 | 144,745,657 | 1.15% |
| 2026-03-31 | 15.63 | 16.23 | 15.61 | 15.66 | 15.63 | qfq | 11,738,706 | 186,911,423 | 0.19% |
| 2026-03-30 | 15.23 | 15.69 | 15.16 | 15.63 | 15.60 | qfq | 6,944,693 | 107,169,933 | -0.06% |
| 2026-03-27 | 15.36 | 15.75 | 15.32 | 15.64 | 15.61 | qfq | 7,031,271 | 109,582,948 | -0.06% |
| 2026-03-26 | 16.00 | 16.14 | 15.55 | 15.65 | 15.62 | qfq | 7,222,571 | 114,078,166 | -2.86% |
| 2026-03-25 | 16.01 | 16.28 | 15.99 | 16.11 | 16.08 | qfq | 7,965,000 | 128,473,090 | 0.94% |
| 2026-03-24 | 15.82 | 15.98 | 15.50 | 15.96 | 15.93 | qfq | 10,727,781 | 169,249,708 | 2.90% |
| 2026-03-23 | 15.80 | 15.98 | 15.13 | 15.51 | 15.48 | qfq | 13,980,629 | 217,522,060 | -4.61% |
| 2026-03-20 | 16.70 | 16.83 | 16.26 | 16.26 | 16.23 | qfq | 10,350,721 | 171,233,022 | -2.40% |
| 2026-03-19 | 16.85 | 17.02 | 16.59 | 16.66 | 16.63 | qfq | 10,223,577 | 171,508,478 | -2.97% |
| 2026-03-18 | 16.93 | 17.18 | 16.90 | 17.17 | 17.14 | qfq | 10,507,400 | 178,994,124 | 1.48% |
| 2026-03-17 | 17.69 | 17.73 | 16.91 | 16.92 | 16.89 | qfq | 15,175,465 | 261,338,933 | -4.03% |
| 2026-03-16 | 17.83 | 17.96 | 17.35 | 17.63 | 17.60 | qfq | 13,276,661 | 233,005,008 | -1.51% |
| 2026-03-13 | 18.40 | 18.47 | 17.85 | 17.90 | 17.87 | qfq | 15,383,701 | 278,579,511 | -3.76% |
| 2026-03-12 | 19.00 | 19.01 | 18.47 | 18.60 | 18.57 | qfq | 14,177,320 | 264,879,404 | -2.41% |
| 2026-03-11 | 19.18 | 19.47 | 18.98 | 19.06 | 19.03 | qfq | 16,341,699 | 314,134,206 | -0.31% |
| 2026-03-10 | 18.93 | 19.43 | 18.93 | 19.12 | 19.09 | qfq | 21,365,490 | 409,847,713 | 2.25% |
| 2026-03-09 | 18.42 | 18.84 | 17.79 | 18.70 | 18.67 | qfq | 27,834,993 | 505,656,573 | -1.89% |
| 2026-03-06 | 20.10 | 20.35 | 18.61 | 19.06 | 19.03 | qfq | 42,294,141 | 812,200,117 | -3.74% |
| 2026-03-05 | 20.12 | 20.29 | 19.62 | 19.80 | 19.77 | qfq | 27,470,632 | 546,801,440 | 0.46% |
| 2026-03-04 | 18.58 | 19.95 | 18.58 | 19.71 | 19.68 | qfq | 26,271,201 | 511,815,901 | 4.34% |
| 2026-03-03 | 19.98 | 20.16 | 18.82 | 18.89 | 18.86 | qfq | 21,158,500 | 410,318,348 | -3.47% |
| 2026-03-02 | 19.37 | 19.91 | 19.27 | 19.57 | 19.54 | qfq | 17,367,565 | 339,542,634 | -1.31% |
| 2026-02-27 | 19.50 | 20.00 | 19.33 | 19.83 | 19.80 | qfq | 22,850,533 | 450,763,482 | 0.66% |
| 2026-02-26 | 18.54 | 19.93 | 18.53 | 19.70 | 19.67 | qfq | 37,085,978 | 721,118,327 | 5.69% |
| 2026-02-25 | 18.55 | 18.69 | 18.30 | 18.64 | 18.61 | qfq | 8,663,872 | 160,796,953 | 0.49% |
| 2026-02-24 | 18.80 | 18.97 | 18.44 | 18.55 | 18.52 | qfq | 8,990,286 | 167,356,835 | 0.92% |
| 2026-02-13 | 18.28 | 18.79 | 18.18 | 18.38 | 18.35 | qfq | 13,327,711 | 246,821,754 | -0.22% |
| 2026-02-12 | 17.69 | 18.79 | 17.62 | 18.42 | 18.39 | qfq | 18,387,948 | 337,451,957 | 4.72% |
| 2026-02-11 | 17.75 | 17.81 | 17.58 | 17.59 | 17.56 | qfq | 4,030,035 | 71,308,597 | -0.73% |
| 2026-02-10 | 17.70 | 17.90 | 17.60 | 17.72 | 17.69 | qfq | 5,116,254 | 90,803,590 | 0.11% |
| 2026-02-09 | 17.65 | 17.71 | 17.52 | 17.70 | 17.67 | qfq | 5,375,843 | 94,772,171 | 2.02% |
| 2026-02-06 | 17.30 | 17.56 | 17.25 | 17.35 | 17.32 | qfq | 4,683,600 | 81,676,694 | 0.23% |
| 2026-02-05 | 17.65 | 17.71 | 17.31 | 17.31 | 17.28 | qfq | 6,175,200 | 107,848,313 | -2.70% |
| 2026-02-04 | 17.58 | 17.87 | 17.51 | 17.79 | 17.76 | qfq | 6,599,300 | 116,964,858 | 0.85% |
| 2026-02-03 | 17.41 | 17.68 | 17.36 | 17.64 | 17.61 | qfq | 6,233,900 | 109,503,658 | 2.32% |
| 2026-02-02 | 17.30 | 17.66 | 17.24 | 17.24 | 17.21 | qfq | 7,763,349 | 135,551,914 | -2.93% |
| 2026-01-30 | 17.86 | 18.02 | 17.37 | 17.76 | 17.73 | qfq | 10,226,175 | 180,833,455 | -1.06% |
| 2026-01-29 | 18.37 | 18.54 | 17.82 | 17.95 | 17.92 | qfq | 13,638,273 | 247,455,988 | -2.71% |
| 2026-01-28 | 18.92 | 18.95 | 18.41 | 18.45 | 18.42 | qfq | 11,338,100 | 210,927,925 | -3.00% |
| 2026-01-27 | 18.74 | 19.08 | 17.97 | 19.02 | 18.99 | qfq | 14,890,682 | 276,220,210 | 1.49% |
| 2026-01-26 | 19.38 | 19.45 | 18.60 | 18.74 | 18.71 | qfq | 15,594,914 | 295,032,229 | -3.05% |
| 2026-01-23 | 18.80 | 19.35 | 18.75 | 19.33 | 19.30 | qfq | 23,804,600 | 455,984,171 | 3.09% |
| 2026-01-22 | 18.60 | 18.83 | 18.45 | 18.75 | 18.72 | qfq | 10,805,103 | 201,826,808 | 0.86% |
| 2026-01-21 | 18.24 | 18.63 | 18.06 | 18.59 | 18.56 | qfq | 10,369,857 | 191,454,903 | 1.09% |
| 2026-01-20 | 18.74 | 18.87 | 18.24 | 18.39 | 18.36 | qfq | 11,159,803 | 206,315,712 | -2.23% |
| 2026-01-19 | 18.50 | 18.85 | 18.47 | 18.81 | 18.78 | qfq | 13,686,299 | 256,610,657 | 1.84% |
| 2026-01-16 | 18.43 | 18.65 | 18.34 | 18.47 | 18.44 | qfq | 10,242,625 | 189,473,437 | 0.71% |
| 2026-01-15 | 18.26 | 18.46 | 18.15 | 18.34 | 18.31 | qfq | 10,754,542 | 196,637,725 | -0.76% |
| 2026-01-14 | 18.70 | 18.88 | 18.14 | 18.48 | 18.45 | qfq | 20,806,484 | 386,742,435 | -1.18% |
| 2026-01-13 | 19.00 | 19.06 | 18.55 | 18.70 | 18.67 | qfq | 19,886,333 | 373,245,414 | -2.04% |
| 2026-01-12 | 18.71 | 19.09 | 18.71 | 19.09 | 19.06 | qfq | 22,432,052 | 424,740,922 | 2.52% |
| 2026-01-09 | 18.32 | 18.76 | 18.26 | 18.62 | 18.59 | qfq | 19,698,334 | 365,408,324 | 1.92% |
| 2026-01-08 | 17.98 | 18.35 | 17.92 | 18.27 | 18.24 | qfq | 12,946,397 | 236,096,155 | 1.00% |
| 2026-01-07 | 18.38 | 18.41 | 18.07 | 18.09 | 18.06 | qfq | 13,808,528 | 251,205,927 | -1.58% |
| 2026-01-06 | 18.10 | 18.41 | 18.10 | 18.38 | 18.35 | qfq | 18,648,950 | 340,547,471 | 1.27% |
| 2026-01-05 | 18.16 | 18.26 | 18.06 | 18.15 | 18.12 | qfq | 12,221,386 | 221,900,462 | 0.67% |
| 2025-12-31 | 18.24 | 18.27 | 17.90 | 18.03 | 18.00 | qfq | 11,110,403 | 200,756,828 | -0.88% |
| 2025-12-30 | 18.31 | 18.45 | 18.11 | 18.19 | 18.16 | qfq | 11,724,944 | 214,104,512 | -0.93% |
| 2025-12-29 | 18.38 | 18.69 | 18.29 | 18.36 | 18.33 | qfq | 14,646,239 | 269,999,444 | -0.81% |
| 2025-12-26 | 18.63 | 18.84 | 18.36 | 18.51 | 18.48 | qfq | 22,502,863 | 418,735,703 | -2.01% |
| 2025-12-25 | 18.64 | 18.99 | 18.15 | 18.89 | 18.86 | qfq | 36,989,809 | 689,225,558 | 1.40% |
| 2025-12-24 | 18.40 | 19.99 | 18.40 | 18.63 | 18.60 | qfq | 52,529,577 | 997,895,776 | 7.32% |
| 2025-12-23 | 17.07 | 17.50 | 16.96 | 17.36 | 17.33 | qfq | 10,924,713 | 188,280,446 | 1.82% |
| 2025-12-22 | 17.06 | 17.19 | 17.00 | 17.05 | 17.02 | qfq | 4,593,719 | 78,622,855 | 0.41% |
| 2025-12-19 | 16.76 | 17.09 | 16.65 | 16.98 | 16.95 | qfq | 5,265,154 | 89,534,483 | 1.19% |
| 2025-12-18 | 16.66 | 16.98 | 16.55 | 16.78 | 16.75 | qfq | 5,391,726 | 90,766,698 | 0.06% |
| 2025-12-17 | 16.40 | 16.83 | 16.29 | 16.77 | 16.74 | qfq | 7,646,592 | 126,585,361 | 1.21% |
| 2025-12-16 | 16.82 | 16.90 | 16.49 | 16.57 | 16.54 | qfq | 7,295,951 | 121,183,394 | -2.07% |
| 2025-12-15 | 17.11 | 17.28 | 16.89 | 16.92 | 16.89 | qfq | 7,318,748 | 124,972,509 | -2.20% |
| 2025-12-12 | 17.13 | 17.47 | 17.12 | 17.30 | 17.27 | qfq | 8,407,232 | 145,859,683 | 0.82% |
| 2025-12-11 | 17.30 | 17.53 | 17.15 | 17.16 | 17.13 | qfq | 7,452,456 | 129,183,346 | -1.10% |
| 2025-12-10 | 17.24 | 17.47 | 17.10 | 17.35 | 17.32 | qfq | 6,948,149 | 120,176,501 | 0.23% |
| 2025-12-09 | 17.18 | 17.60 | 17.15 | 17.31 | 17.28 | qfq | 9,439,807 | 164,309,714 | 0.29% |
| 2025-12-08 | 17.08 | 17.36 | 17.08 | 17.26 | 17.23 | qfq | 7,836,241 | 135,205,832 | 1.11% |
| 2025-12-05 | 16.71 | 17.08 | 16.56 | 17.07 | 17.04 | qfq | 7,111,599 | 120,284,137 | 1.67% |
| 2025-12-04 | 16.80 | 16.94 | 16.69 | 16.79 | 16.76 | qfq | 5,070,149 | 85,207,004 | 0.18% |
| 2025-12-03 | 17.03 | 17.03 | 16.67 | 16.76 | 16.73 | qfq | 6,355,432 | 106,660,509 | -1.70% |
| 2025-12-02 | 17.19 | 17.51 | 16.92 | 17.05 | 17.02 | qfq | 6,835,259 | 117,096,061 | -0.70% |
| 2025-12-01 | 16.86 | 17.25 | 16.85 | 17.17 | 17.14 | qfq | 8,151,088 | 139,219,087 | 1.30% |
| 2025-11-28 | 16.56 | 17.19 | 16.53 | 16.95 | 16.92 | qfq | 9,605,510 | 162,888,891 | 2.54% |
| 2025-11-27 | 16.64 | 16.85 | 16.48 | 16.53 | 16.50 | qfq | 5,734,060 | 95,734,618 | -0.48% |
| 2025-11-26 | 16.80 | 16.89 | 16.55 | 16.61 | 16.58 | qfq | 7,026,164 | 117,470,855 | -1.07% |
| 2025-11-25 | 16.70 | 17.02 | 16.60 | 16.79 | 16.76 | qfq | 8,026,683 | 135,202,900 | 1.14% |
| 2025-11-24 | 16.58 | 16.70 | 16.30 | 16.60 | 16.57 | qfq | 7,252,122 | 119,644,743 | 1.34% |
| 2025-11-21 | 16.94 | 17.08 | 16.35 | 16.38 | 16.35 | qfq | 13,022,632 | 216,816,507 | -4.66% |
| 2025-11-20 | 17.55 | 17.59 | 17.10 | 17.18 | 17.15 | qfq | 9,205,963 | 159,339,227 | -1.66% |
| 2025-11-19 | 17.69 | 17.97 | 17.37 | 17.47 | 17.44 | qfq | 9,789,309 | 172,425,697 | -1.69% |
| 2025-11-18 | 18.06 | 18.08 | 17.69 | 17.77 | 17.74 | qfq | 11,783,589 | 210,426,572 | -2.63% |
| 2025-11-17 | 17.93 | 18.31 | 17.82 | 18.25 | 18.22 | qfq | 15,368,650 | 276,353,107 | 0.11% |
| 2025-11-14 | 18.79 | 18.80 | 18.23 | 18.23 | 18.20 | qfq | 26,965,045 | 497,105,285 | -4.95% |
| 2025-11-13 | 18.75 | 19.76 | 18.47 | 19.18 | 19.15 | qfq | 40,218,149 | 771,283,886 | 0.95% |
| 2025-11-12 | 21.72 | 21.72 | 18.83 | 19.00 | 18.97 | qfq | 56,073,516 | 1,113,485,275 | 4.97% |
| 2025-11-11 | 18.38 | 18.49 | 18.03 | 18.10 | 18.07 | qfq | 10,083,941 | 183,325,310 | -1.52% |
| 2025-11-10 | 18.41 | 18.73 | 17.94 | 18.38 | 18.35 | qfq | 19,057,654 | 350,405,807 | 1.10% |
| 2025-11-07 | 17.72 | 18.33 | 17.68 | 18.18 | 18.15 | qfq | 13,324,076 | 241,644,070 | 1.73% |
| 2025-11-06 | 17.88 | 18.06 | 17.70 | 17.87 | 17.84 | qfq | 11,713,992 | 209,554,929 | 0.17% |
| 2025-11-05 | 17.16 | 17.85 | 17.16 | 17.84 | 17.81 | qfq | 12,835,256 | 226,355,933 | 2.71% |
| 2025-11-04 | 17.29 | 17.77 | 17.26 | 17.37 | 17.34 | qfq | 12,114,752 | 212,347,903 | -0.52% |
| 2025-11-03 | 16.93 | 17.54 | 16.85 | 17.46 | 17.43 | qfq | 10,920,181 | 187,427,969 | 2.77% |
| 2025-10-31 | 16.78 | 17.24 | 16.76 | 16.99 | 16.96 | qfq | 8,151,680 | 139,049,648 | 1.25% |
| 2025-10-30 | 17.38 | 17.52 | 16.78 | 16.78 | 16.75 | qfq | 16,223,288 | 275,967,486 | -4.71% |
| 2025-10-29 | 17.42 | 17.70 | 17.41 | 17.61 | 17.58 | qfq | 7,208,106 | 126,818,096 | 0.28% |
| 2025-10-28 | 17.51 | 17.75 | 17.33 | 17.56 | 17.53 | qfq | 7,589,802 | 133,322,840 | -0.68% |
| 2025-10-27 | 17.74 | 17.85 | 17.53 | 17.68 | 17.65 | qfq | 11,928,679 | 210,878,373 | 0.17% |
| 2025-10-24 | 17.11 | 17.88 | 17.05 | 17.65 | 17.62 | qfq | 16,170,709 | 282,367,572 | 3.16% |
| 2025-10-23 | 16.82 | 17.13 | 16.45 | 17.11 | 17.08 | qfq | 11,423,953 | 191,839,139 | 1.06% |
| 2025-10-22 | 17.21 | 17.21 | 16.82 | 16.93 | 16.90 | qfq | 9,993,558 | 169,678,734 | -1.80% |
| 2025-10-21 | 17.23 | 17.40 | 17.10 | 17.24 | 17.21 | qfq | 11,981,081 | 206,414,658 | -0.35% |
| 2025-10-20 | 17.55 | 17.66 | 17.11 | 17.30 | 17.27 | qfq | 12,677,403 | 219,987,418 | 0.00% |
| 2025-10-17 | 18.61 | 18.79 | 17.30 | 17.30 | 17.27 | qfq | 25,342,159 | 454,104,450 | -7.59% |
| 2025-10-16 | 19.82 | 19.92 | 18.59 | 18.72 | 18.69 | qfq | 46,352,213 | 893,425,483 | -1.06% |
| 2025-10-15 | 18.43 | 18.99 | 18.16 | 18.92 | 18.89 | qfq | 18,463,707 | 344,530,091 | 2.49% |
| 2025-10-14 | 18.69 | 19.21 | 18.31 | 18.46 | 18.43 | qfq | 19,608,818 | 367,575,797 | -0.22% |
| 2025-10-13 | 18.00 | 18.70 | 17.51 | 18.50 | 18.47 | qfq | 16,289,672 | 295,735,958 | -1.07% |
| 2025-10-10 | 18.59 | 18.94 | 18.23 | 18.70 | 18.67 | qfq | 16,276,164 | 302,790,927 | 0.38% |
| 2025-10-09 | 18.75 | 18.88 | 18.45 | 18.63 | 18.60 | qfq | 16,067,125 | 299,745,528 | 0.16% |
| 2025-09-30 | 18.70 | 18.91 | 18.55 | 18.60 | 18.57 | qfq | 17,353,970 | 324,660,329 | -1.33% |
| 2025-09-29 | 17.82 | 19.10 | 17.82 | 18.85 | 18.82 | qfq | 29,913,740 | 560,705,314 | 5.96% |
| 2025-09-26 | 18.15 | 18.22 | 17.77 | 17.79 | 17.76 | qfq | 9,688,511 | 174,368,043 | -2.57% |
| 2025-09-25 | 18.37 | 18.93 | 18.21 | 18.26 | 18.23 | qfq | 13,054,523 | 241,773,445 | -0.44% |
| 2025-09-24 | 18.18 | 18.39 | 17.98 | 18.34 | 18.31 | qfq | 11,048,882 | 201,514,342 | 0.22% |
| 2025-09-23 | 18.40 | 18.68 | 17.87 | 18.30 | 18.27 | qfq | 15,997,430 | 291,238,489 | 1.05% |
| 2025-09-22 | 17.88 | 18.26 | 17.71 | 18.11 | 18.08 | qfq | 9,425,000 | 169,847,001 | 1.17% |
| 2025-09-19 | 18.19 | 18.30 | 17.70 | 17.90 | 17.87 | qfq | 13,245,100 | 237,364,476 | -1.97% |
| 2025-09-18 | 18.38 | 18.99 | 18.09 | 18.26 | 18.23 | qfq | 25,673,814 | 475,453,071 | -0.65% |
| 2025-09-17 | 17.92 | 18.42 | 17.76 | 18.38 | 18.35 | qfq | 18,976,175 | 346,138,610 | 2.68% |
| 2025-09-16 | 17.55 | 17.95 | 17.31 | 17.90 | 17.87 | qfq | 12,476,700 | 220,602,117 | 2.81% |
| 2025-09-15 | 17.41 | 17.69 | 17.37 | 17.41 | 17.38 | qfq | 7,644,000 | 133,645,301 | -0.85% |
| 2025-09-12 | 17.72 | 17.78 | 17.48 | 17.56 | 17.53 | qfq | 11,613,142 | 204,773,322 | -0.51% |
| 2025-09-11 | 17.10 | 17.69 | 17.00 | 17.65 | 17.62 | qfq | 14,916,839 | 260,115,749 | 2.86% |
| 2025-09-10 | 17.21 | 17.41 | 17.08 | 17.16 | 17.13 | qfq | 6,811,980 | 117,293,993 | -0.52% |
| 2025-09-09 | 17.52 | 17.74 | 17.18 | 17.25 | 17.22 | qfq | 9,532,730 | 165,915,948 | -1.37% |
| 2025-09-08 | 17.53 | 17.59 | 17.31 | 17.49 | 17.46 | qfq | 10,123,518 | 176,691,084 | -0.06% |
| 2025-09-05 | 16.95 | 17.50 | 16.88 | 17.50 | 17.47 | qfq | 10,804,794 | 186,313,236 | 3.55% |
| 2025-09-04 | 17.20 | 17.41 | 16.68 | 16.90 | 16.87 | qfq | 10,732,700 | 183,274,372 | -1.46% |
| 2025-09-03 | 17.50 | 17.60 | 17.05 | 17.15 | 17.12 | qfq | 9,473,212 | 163,960,199 | -2.00% |
| 2025-09-02 | 18.00 | 18.00 | 17.15 | 17.50 | 17.47 | qfq | 14,262,512 | 248,558,990 | -2.34% |
| 2025-09-01 | 18.14 | 18.29 | 17.87 | 17.92 | 17.89 | qfq | 10,110,371 | 182,003,198 | -1.21% |
| 2025-08-29 | 18.35 | 18.44 | 18.02 | 18.14 | 18.11 | qfq | 13,472,708 | 244,979,673 | -1.47% |
| 2025-08-28 | 18.02 | 18.41 | 17.60 | 18.41 | 18.38 | qfq | 17,378,421 | 313,013,717 | 1.49% |
| 2025-08-27 | 18.52 | 18.94 | 18.14 | 18.14 | 18.11 | qfq | 17,094,986 | 317,692,132 | -2.58% |
| 2025-08-26 | 18.70 | 18.94 | 18.50 | 18.62 | 18.59 | qfq | 15,454,855 | 289,591,458 | -1.06% |
| 2025-08-25 | 19.10 | 19.10 | 18.58 | 18.82 | 18.79 | qfq | 20,397,319 | 382,934,945 | -1.00% |
| 2025-08-22 | 19.06 | 19.30 | 18.80 | 19.01 | 18.98 | qfq | 21,677,221 | 411,280,337 | -0.83% |
| 2025-08-21 | 19.75 | 19.95 | 19.02 | 19.17 | 19.14 | qfq | 20,195,712 | 389,507,323 | -1.89% |
| 2025-08-20 | 19.20 | 19.64 | 18.96 | 19.54 | 19.51 | qfq | 20,451,009 | 396,970,188 | 0.98% |
| 2025-08-19 | 19.95 | 20.09 | 19.20 | 19.35 | 19.32 | qfq | 32,522,146 | 634,442,864 | -3.97% |
| 2025-08-18 | 19.46 | 20.50 | 19.26 | 20.15 | 20.12 | qfq | 44,163,210 | 877,300,570 | 5.00% |
| 2025-08-15 | 18.86 | 19.37 | 18.69 | 19.19 | 19.16 | qfq | 39,977,960 | 762,225,144 | 3.62% |
| 2025-08-14 | 19.54 | 19.89 | 18.49 | 18.52 | 18.49 | qfq | 51,053,642 | 967,305,048 | -7.86% |
| 2025-08-13 | 18.71 | 20.90 | 18.21 | 20.10 | 20.07 | qfq | 72,325,638 | 1,404,733,123 | 14.14% |
| 2025-08-12 | 17.28 | 17.84 | 17.20 | 17.61 | 17.58 | qfq | 24,282,423 | 424,568,816 | 1.32% |
| 2025-08-11 | 17.23 | 17.46 | 16.91 | 17.38 | 17.35 | qfq | 24,700,050 | 425,229,853 | 1.52% |
| 2025-08-08 | 16.45 | 17.22 | 16.40 | 17.12 | 17.09 | qfq | 27,352,674 | 462,493,409 | 3.82% |
| 2025-08-07 | 16.66 | 16.75 | 16.45 | 16.49 | 16.46 | qfq | 8,185,500 | 135,423,628 | -1.02% |
| 2025-08-06 | 16.36 | 16.97 | 16.33 | 16.66 | 16.63 | qfq | 12,670,700 | 211,571,035 | 1.34% |
| 2025-08-05 | 16.28 | 16.47 | 16.22 | 16.44 | 16.41 | qfq | 6,830,238 | 111,946,773 | 1.23% |
| 2025-08-04 | 15.86 | 16.26 | 15.82 | 16.24 | 16.21 | qfq | 5,657,315 | 91,134,860 | 1.63% |
| 2025-08-01 | 16.07 | 16.17 | 15.93 | 15.98 | 15.95 | qfq | 7,186,400 | 115,201,494 | -1.11% |
| 2025-07-31 | 16.02 | 16.66 | 15.97 | 16.16 | 16.13 | qfq | 13,825,237 | 225,564,105 | 0.87% |
| 2025-07-30 | 16.32 | 16.32 | 15.89 | 16.02 | 15.99 | qfq | 7,332,964 | 118,148,761 | -1.96% |
| 2025-07-29 | 16.30 | 16.34 | 16.08 | 16.34 | 16.31 | qfq | 7,289,900 | 118,118,932 | 0.12% |
| 2025-07-28 | 16.33 | 16.43 | 16.28 | 16.32 | 16.29 | qfq | 5,601,700 | 91,594,190 | -0.31% |
| 2025-07-25 | 16.43 | 16.45 | 16.26 | 16.37 | 16.34 | qfq | 5,635,591 | 92,110,061 | -0.24% |
| 2025-07-24 | 16.24 | 16.42 | 16.24 | 16.41 | 16.38 | qfq | 5,861,891 | 95,842,956 | 1.11% |
| 2025-07-23 | 16.55 | 16.60 | 16.22 | 16.23 | 16.20 | qfq | 7,911,891 | 129,352,846 | -1.76% |
| 2025-07-22 | 16.60 | 16.61 | 16.38 | 16.52 | 16.49 | qfq | 7,323,578 | 120,833,930 | -0.54% |
| 2025-07-21 | 16.42 | 16.69 | 16.39 | 16.61 | 16.58 | qfq | 9,890,852 | 163,483,455 | 1.34% |
| 2025-07-18 | 16.44 | 16.52 | 16.31 | 16.39 | 16.36 | qfq | 5,248,100 | 85,961,455 | -0.49% |
| 2025-07-17 | 16.42 | 16.48 | 16.25 | 16.47 | 16.44 | qfq | 6,903,593 | 113,316,784 | 0.43% |
| 2025-07-16 | 16.40 | 16.52 | 16.28 | 16.40 | 16.37 | qfq | 6,716,300 | 110,297,644 | 0.06% |
| 2025-07-15 | 16.47 | 16.60 | 16.21 | 16.39 | 16.36 | qfq | 7,407,600 | 121,602,729 | -0.30% |
| 2025-07-14 | 16.39 | 16.66 | 16.26 | 16.44 | 16.41 | qfq | 9,871,905 | 162,793,981 | 1.29% |
| 2025-07-11 | 16.35 | 16.36 | 16.16 | 16.23 | 16.20 | qfq | 9,123,500 | 148,054,287 | -0.79% |
| 2025-07-10 | 16.45 | 16.70 | 16.33 | 16.36 | 16.33 | qfq | 10,796,340 | 177,544,709 | -1.03% |
| 2025-07-09 | 16.44 | 16.84 | 16.41 | 16.53 | 16.50 | qfq | 17,528,587 | 291,998,201 | 0.61% |
| 2025-07-08 | 16.42 | 16.66 | 16.36 | 16.43 | 16.40 | qfq | 17,376,542 | 285,666,299 | -1.02% |
| 2025-07-07 | 15.74 | 17.18 | 15.66 | 16.60 | 16.57 | qfq | 23,971,292 | 395,819,537 | 5.33% |
| 2025-07-04 | 15.90 | 16.12 | 15.64 | 15.76 | 15.73 | qfq | 8,201,344 | 129,909,514 | -1.19% |
| 2025-07-03 | 15.73 | 15.95 | 15.65 | 15.95 | 15.92 | qfq | 5,743,800 | 90,826,810 | 1.40% |
| 2025-07-02 | 15.77 | 15.88 | 15.63 | 15.73 | 15.70 | qfq | 5,034,900 | 79,145,773 | -0.76% |
| 2025-07-01 | 15.88 | 15.97 | 15.71 | 15.85 | 15.82 | qfq | 5,240,522 | 82,886,481 | -0.44% |
| 2025-06-30 | 16.00 | 16.01 | 15.84 | 15.92 | 15.89 | qfq | 7,377,280 | 117,520,627 | 0.13% |
| 2025-06-27 | 15.58 | 16.06 | 15.56 | 15.90 | 15.87 | qfq | 11,185,875 | 177,139,629 | 1.99% |
| 2025-06-26 | 15.68 | 15.79 | 15.55 | 15.59 | 15.56 | qfq | 7,459,969 | 116,922,143 | -0.57% |
| 2025-06-25 | 15.57 | 15.74 | 15.49 | 15.68 | 15.65 | qfq | 7,493,136 | 116,982,291 | 0.45% |
| 2025-06-24 | 15.00 | 15.81 | 15.00 | 15.61 | 15.58 | qfq | 10,835,834 | 167,703,806 | 3.93% |
| 2025-06-23 | 14.72 | 15.06 | 14.65 | 15.02 | 14.99 | qfq | 4,538,619 | 67,722,454 | 0.74% |
| 2025-06-20 | 15.00 | 15.26 | 14.86 | 14.91 | 14.88 | qfq | 6,329,123 | 95,021,466 | -0.33% |
| 2025-06-19 | 15.12 | 15.22 | 14.88 | 14.96 | 14.93 | qfq | 5,124,827 | 76,955,640 | -1.51% |
| 2025-06-18 | 15.22 | 15.28 | 15.00 | 15.19 | 15.16 | qfq | 5,424,981 | 82,178,235 | -0.72% |
| 2025-06-17 | 15.28 | 15.33 | 15.10 | 15.30 | 15.27 | qfq | 5,240,280 | 79,755,199 | 0.53% |
| 2025-06-16 | 14.87 | 15.34 | 14.80 | 15.22 | 15.19 | qfq | 6,569,527 | 99,262,390 | 1.74% |
| 2025-06-13 | 15.34 | 15.39 | 14.94 | 14.96 | 14.93 | qfq | 6,934,055 | 104,762,342 | -3.11% |
| 2025-06-12 | 15.41 | 15.58 | 15.28 | 15.44 | 15.41 | qfq | 4,341,600 | 67,015,783 | 0.13% |
| 2025-06-11 | 15.38 | 15.60 | 15.38 | 15.42 | 15.39 | qfq | 4,227,197 | 65,492,862 | -0.13% |
| 2025-06-10 | 15.60 | 15.69 | 15.22 | 15.44 | 15.41 | qfq | 5,900,712 | 91,066,677 | -1.34% |
| 2025-06-09 | 15.52 | 15.69 | 15.51 | 15.65 | 15.62 | qfq | 4,254,534 | 66,348,716 | 0.97% |
| 2025-06-06 | 15.56 | 15.58 | 15.41 | 15.50 | 15.47 | qfq | 3,190,294 | 49,407,027 | -0.39% |
| 2025-06-05 | 15.50 | 15.61 | 15.27 | 15.56 | 15.53 | qfq | 5,077,158 | 78,705,736 | 1.24% |
| 2025-06-04 | 15.20 | 15.47 | 15.15 | 15.37 | 15.34 | qfq | 3,736,700 | 57,327,139 | 1.52% |
| 2025-06-03 | 15.13 | 15.28 | 15.09 | 15.14 | 15.05 | qfq | 3,170,235 | 48,161,403 | -0.46% |
| 2025-05-30 | 15.63 | 15.63 | 15.20 | 15.21 | 15.12 | qfq | 5,789,850 | 88,748,673 | -2.75% |
| 2025-05-29 | 15.31 | 15.65 | 15.31 | 15.64 | 15.55 | qfq | 4,809,097 | 74,792,211 | 2.02% |
| 2025-05-28 | 15.41 | 15.59 | 15.28 | 15.33 | 15.24 | qfq | 3,371,000 | 51,954,685 | -0.58% |
| 2025-05-27 | 15.57 | 15.57 | 15.34 | 15.42 | 15.33 | qfq | 3,126,399 | 48,205,573 | -1.03% |
| 2025-05-26 | 15.36 | 15.58 | 15.28 | 15.58 | 15.49 | qfq | 4,010,450 | 62,052,985 | 1.63% |
| 2025-05-23 | 15.61 | 15.79 | 15.33 | 15.33 | 15.24 | qfq | 6,593,009 | 102,559,978 | -2.29% |
| 2025-05-22 | 15.82 | 16.20 | 15.67 | 15.69 | 15.60 | qfq | 7,994,303 | 127,423,673 | -1.38% |
| 2025-05-21 | 15.90 | 16.23 | 15.78 | 15.91 | 15.82 | qfq | 6,896,600 | 109,923,383 | -0.13% |
| 2025-05-20 | 15.85 | 15.94 | 15.64 | 15.93 | 15.84 | qfq | 4,115,199 | 65,145,605 | 0.50% |
| 2025-05-19 | 15.71 | 15.87 | 15.50 | 15.85 | 15.76 | qfq | 4,929,509 | 77,411,476 | 0.96% |
| 2025-05-16 | 15.68 | 15.94 | 15.65 | 15.70 | 15.61 | qfq | 4,391,236 | 69,514,254 | -0.19% |
| 2025-05-15 | 16.14 | 16.14 | 15.73 | 15.73 | 15.64 | qfq | 6,716,700 | 106,491,425 | -2.42% |
| 2025-05-14 | 16.18 | 16.30 | 16.08 | 16.12 | 16.03 | qfq | 6,480,034 | 104,750,748 | -0.68% |
| 2025-05-13 | 16.57 | 16.65 | 16.18 | 16.23 | 16.14 | qfq | 6,506,414 | 106,339,300 | -1.16% |
| 2025-05-12 | 16.21 | 16.42 | 16.05 | 16.42 | 16.33 | qfq | 9,262,620 | 150,947,631 | 3.14% |
| 2025-05-09 | 16.33 | 16.33 | 15.85 | 15.92 | 15.83 | qfq | 7,574,633 | 121,004,045 | -2.51% |
| 2025-05-08 | 15.90 | 16.38 | 15.90 | 16.33 | 16.24 | qfq | 9,927,700 | 161,040,513 | 0.68% |
| 2025-05-07 | 16.47 | 16.55 | 16.02 | 16.22 | 16.13 | qfq | 10,320,715 | 168,225,992 | -0.18% |
| 2025-05-06 | 15.79 | 16.25 | 15.79 | 16.25 | 16.16 | qfq | 8,677,000 | 139,533,973 | 3.44% |
| 2025-04-30 | 15.69 | 15.81 | 15.55 | 15.71 | 15.62 | qfq | 6,358,600 | 99,871,151 | 0.90% |
| 2025-04-29 | 15.60 | 15.74 | 15.43 | 15.57 | 15.48 | qfq | 6,457,900 | 100,746,524 | 0.45% |
| 2025-04-28 | 15.90 | 15.99 | 15.43 | 15.50 | 15.41 | qfq | 7,131,600 | 111,009,575 | -2.15% |
| 2025-04-25 | 16.00 | 16.10 | 15.63 | 15.84 | 15.75 | qfq | 13,872,200 | 219,929,142 | -3.18% |
| 2025-04-24 | 16.63 | 16.69 | 16.25 | 16.36 | 16.27 | qfq | 11,533,945 | 189,522,049 | -2.09% |
| 2025-04-23 | 17.12 | 17.31 | 16.60 | 16.71 | 16.62 | qfq | 18,139,444 | 305,180,021 | -1.01% |
| 2025-04-22 | 17.15 | 17.66 | 16.88 | 16.88 | 16.78 | qfq | 22,038,366 | 376,843,662 | -3.38% |
| 2025-04-21 | 16.96 | 17.79 | 16.60 | 17.47 | 17.37 | qfq | 30,895,397 | 532,872,502 | 7.44% |
| 2025-04-18 | 15.81 | 16.47 | 15.60 | 16.26 | 16.17 | qfq | 18,135,744 | 290,170,918 | 2.78% |
| 2025-04-17 | 15.11 | 16.29 | 14.98 | 15.82 | 15.73 | qfq | 19,057,536 | 299,471,760 | 4.91% |
| 2025-04-16 | 15.43 | 15.52 | 14.90 | 15.08 | 14.99 | qfq | 8,038,464 | 121,951,780 | -3.08% |
| 2025-04-15 | 15.36 | 15.68 | 15.28 | 15.56 | 15.47 | qfq | 7,666,547 | 118,584,341 | 0.52% |
| 2025-04-14 | 15.59 | 15.75 | 15.40 | 15.48 | 15.39 | qfq | 9,078,700 | 141,221,994 | 1.31% |
| 2025-04-11 | 15.07 | 15.44 | 14.85 | 15.28 | 15.19 | qfq | 9,946,600 | 151,669,166 | 1.06% |
| 2025-04-10 | 15.22 | 15.61 | 15.10 | 15.12 | 15.03 | qfq | 13,821,047 | 212,294,127 | 1.14% |
| 2025-04-09 | 14.04 | 15.10 | 13.16 | 14.95 | 14.87 | qfq | 17,043,200 | 243,495,770 | 3.89% |
| 2025-04-08 | 14.05 | 14.79 | 14.01 | 14.39 | 14.31 | qfq | 15,441,593 | 221,915,632 | 4.12% |
| 2025-04-07 | 16.08 | 16.08 | 13.82 | 13.82 | 13.74 | qfq | 20,909,647 | 308,429,562 | -19.98% |
| 2025-04-03 | 17.22 | 17.53 | 17.14 | 17.27 | 17.17 | qfq | 7,526,374 | 130,372,122 | -1.09% |
| 2025-04-02 | 17.41 | 17.65 | 17.35 | 17.46 | 17.36 | qfq | 6,920,140 | 120,903,112 | 0.11% |
| 2025-04-01 | 17.75 | 18.03 | 17.44 | 17.44 | 17.34 | qfq | 9,935,697 | 175,817,704 | -1.02% |
| 2025-03-31 | 17.57 | 17.74 | 17.19 | 17.62 | 17.52 | qfq | 10,401,718 | 181,711,626 | -0.40% |
| 2025-03-28 | 18.21 | 18.45 | 17.67 | 17.69 | 17.59 | qfq | 11,265,679 | 202,639,847 | -2.80% |
| 2025-03-27 | 18.27 | 18.45 | 17.88 | 18.20 | 18.10 | qfq | 9,682,729 | 175,931,538 | -0.98% |
| 2025-03-26 | 18.12 | 18.62 | 18.07 | 18.38 | 18.28 | qfq | 11,430,700 | 210,384,981 | 1.10% |
| 2025-03-25 | 18.30 | 18.66 | 18.10 | 18.18 | 18.08 | qfq | 13,899,230 | 254,952,869 | -0.60% |
| 2025-03-24 | 19.30 | 19.35 | 17.82 | 18.29 | 18.19 | qfq | 21,528,164 | 397,203,855 | -4.39% |
| 2025-03-21 | 19.30 | 19.60 | 18.99 | 19.13 | 19.02 | qfq | 18,205,314 | 349,716,390 | -1.80% |
| 2025-03-20 | 19.52 | 19.83 | 19.40 | 19.48 | 19.37 | qfq | 23,795,244 | 465,867,639 | -1.17% |
| 2025-03-19 | 20.00 | 20.10 | 19.31 | 19.71 | 19.60 | qfq | 36,960,713 | 722,566,024 | -2.28% |
| 2025-03-18 | 20.85 | 21.25 | 19.62 | 20.17 | 20.06 | qfq | 60,434,421 | 1,225,372,294 | 4.62% |
| 2025-03-17 | 19.18 | 19.49 | 19.00 | 19.28 | 19.17 | qfq | 19,107,028 | 368,283,934 | 1.96% |
| 2025-03-14 | 18.40 | 18.98 | 18.07 | 18.91 | 18.80 | qfq | 21,534,537 | 401,159,051 | 3.39% |
| 2025-03-13 | 18.68 | 19.03 | 18.11 | 18.29 | 18.19 | qfq | 22,783,582 | 420,509,731 | -3.58% |
| 2025-03-12 | 20.50 | 21.00 | 18.96 | 18.97 | 18.86 | qfq | 41,811,600 | 816,796,625 | -1.45% |
| 2025-03-11 | 18.32 | 19.36 | 18.27 | 19.25 | 19.14 | qfq | 29,028,666 | 542,971,729 | 4.11% |
| 2025-03-10 | 17.96 | 18.53 | 17.89 | 18.49 | 18.39 | qfq | 15,527,227 | 283,969,345 | 2.95% |
| 2025-03-07 | 18.21 | 18.27 | 17.83 | 17.96 | 17.86 | qfq | 10,125,453 | 182,606,745 | -1.70% |
| 2025-03-06 | 18.07 | 18.46 | 18.01 | 18.27 | 18.17 | qfq | 12,545,200 | 229,923,892 | 1.44% |
| 2025-03-05 | 17.89 | 18.16 | 17.68 | 18.01 | 17.91 | qfq | 10,399,682 | 186,443,770 | -0.06% |
| 2025-03-04 | 17.50 | 18.05 | 17.44 | 18.02 | 17.92 | qfq | 12,012,700 | 214,393,280 | 2.27% |
| 2025-03-03 | 17.77 | 18.15 | 17.50 | 17.62 | 17.52 | qfq | 10,164,334 | 181,158,275 | -0.28% |
| 2025-02-28 | 18.75 | 18.88 | 17.60 | 17.67 | 17.57 | qfq | 14,991,294 | 271,660,764 | -5.25% |
| 2025-02-27 | 18.83 | 18.91 | 18.32 | 18.65 | 18.54 | qfq | 13,306,046 | 247,124,824 | -1.06% |
| 2025-02-26 | 18.57 | 18.95 | 18.40 | 18.85 | 18.74 | qfq | 14,834,636 | 277,593,416 | 1.40% |
| 2025-02-25 | 18.55 | 18.85 | 18.46 | 18.59 | 18.48 | qfq | 12,879,198 | 240,116,521 | -1.43% |
| 2025-02-24 | 18.50 | 19.02 | 18.22 | 18.86 | 18.75 | qfq | 19,366,897 | 361,738,506 | 0.43% |
| 2025-02-21 | 18.22 | 19.09 | 18.22 | 18.78 | 18.67 | qfq | 31,586,285 | 595,456,797 | 2.74% |
| 2025-02-20 | 18.13 | 18.33 | 17.97 | 18.28 | 18.18 | qfq | 15,340,779 | 279,413,382 | 0.61% |
| 2025-02-19 | 17.64 | 18.17 | 17.60 | 18.17 | 18.07 | qfq | 13,551,178 | 243,793,331 | 3.12% |
| 2025-02-18 | 18.21 | 18.45 | 17.58 | 17.62 | 17.52 | qfq | 15,105,400 | 272,171,476 | -3.56% |
| 2025-02-17 | 17.78 | 18.31 | 17.78 | 18.27 | 18.17 | qfq | 17,350,435 | 314,744,084 | 2.18% |
| 2025-02-14 | 17.68 | 18.20 | 17.60 | 17.88 | 17.78 | qfq | 12,723,896 | 227,462,584 | 0.56% |
| 2025-02-13 | 18.20 | 18.24 | 17.78 | 17.78 | 17.68 | qfq | 13,744,464 | 246,515,981 | -2.15% |
| 2025-02-12 | 17.71 | 18.25 | 17.68 | 18.17 | 18.07 | qfq | 17,047,793 | 308,450,372 | 1.62% |
| 2025-02-11 | 17.76 | 18.10 | 17.50 | 17.88 | 17.78 | qfq | 15,344,573 | 273,180,767 | 0.73% |
| 2025-02-10 | 17.68 | 17.78 | 17.51 | 17.75 | 17.65 | qfq | 10,679,399 | 188,451,899 | 0.40% |
| 2025-02-07 | 17.60 | 17.87 | 17.37 | 17.68 | 17.58 | qfq | 15,195,276 | 268,556,712 | 0.57% |
| 2025-02-06 | 16.91 | 17.58 | 16.82 | 17.58 | 17.48 | qfq | 13,040,755 | 226,607,644 | 3.05% |
| 2025-02-05 | 17.00 | 17.14 | 16.80 | 17.06 | 16.96 | qfq | 7,465,700 | 126,958,113 | 1.13% |
| 2025-01-27 | 17.59 | 17.64 | 16.86 | 16.87 | 16.77 | qfq | 10,680,800 | 183,223,870 | -3.54% |
| 2025-01-24 | 17.08 | 17.51 | 17.08 | 17.49 | 17.39 | qfq | 10,959,700 | 190,235,629 | 2.22% |
| 2025-01-23 | 17.47 | 17.73 | 17.10 | 17.11 | 17.01 | qfq | 13,001,710 | 227,163,906 | -0.98% |
| 2025-01-22 | 17.16 | 17.60 | 17.15 | 17.28 | 17.18 | qfq | 12,254,000 | 213,355,859 | -0.46% |
| 2025-01-21 | 17.25 | 17.43 | 16.83 | 17.36 | 17.26 | qfq | 12,229,210 | 209,853,845 | 1.34% |
| 2025-01-20 | 17.18 | 17.40 | 17.05 | 17.13 | 17.03 | qfq | 10,235,242 | 176,062,631 | 0.94% |
| 2025-01-17 | 17.05 | 17.21 | 16.85 | 16.97 | 16.87 | qfq | 10,387,052 | 176,614,093 | -1.05% |
| 2025-01-16 | 17.47 | 17.97 | 17.10 | 17.15 | 17.05 | qfq | 17,149,587 | 299,630,820 | 1.18% |
| 2025-01-15 | 17.24 | 17.35 | 16.87 | 16.95 | 16.85 | qfq | 9,288,612 | 158,624,809 | -1.74% |
| 2025-01-14 | 16.57 | 17.27 | 16.46 | 17.25 | 17.15 | qfq | 14,058,409 | 238,389,126 | 5.31% |
| 2025-01-13 | 16.08 | 16.49 | 15.86 | 16.38 | 16.29 | qfq | 7,600,816 | 123,259,785 | -0.12% |
| 2025-01-10 | 16.92 | 17.28 | 16.37 | 16.40 | 16.31 | qfq | 10,907,097 | 183,585,633 | -3.70% |
| 2025-01-09 | 17.02 | 17.41 | 16.92 | 17.03 | 16.93 | qfq | 11,346,200 | 194,444,661 | -1.28% |
| 2025-01-08 | 17.38 | 17.50 | 16.75 | 17.25 | 17.15 | qfq | 16,048,700 | 274,607,181 | -1.54% |
| 2025-01-07 | 16.32 | 18.30 | 16.14 | 17.52 | 17.42 | qfq | 24,589,686 | 421,565,672 | 8.48% |
| 2025-01-06 | 16.09 | 16.49 | 15.85 | 16.15 | 16.06 | qfq | 9,267,000 | 149,712,844 | -0.31% |
| 2025-01-03 | 17.18 | 17.19 | 16.17 | 16.20 | 16.11 | qfq | 15,385,273 | 255,472,006 | -4.87% |
| 2025-01-02 | 17.74 | 17.86 | 16.78 | 17.03 | 16.93 | qfq | 18,886,687 | 327,266,818 | -4.00% |
| 2024-12-31 | 19.06 | 19.18 | 17.70 | 17.74 | 17.64 | qfq | 27,458,934 | 500,581,951 | -7.31% |
| 2024-12-30 | 19.50 | 19.75 | 18.92 | 19.14 | 19.03 | qfq | 20,376,144 | 394,537,375 | -1.34% |
| 2024-12-27 | 19.78 | 20.15 | 19.28 | 19.40 | 19.29 | qfq | 29,635,515 | 582,385,342 | -1.77% |
| 2024-12-26 | 18.97 | 20.26 | 18.91 | 19.75 | 19.64 | qfq | 42,585,109 | 845,269,023 | 3.51% |
| 2024-12-25 | 19.15 | 19.35 | 18.58 | 19.08 | 18.97 | qfq | 28,058,257 | 533,853,472 | -1.50% |
| 2024-12-24 | 18.50 | 19.99 | 18.40 | 19.37 | 19.26 | qfq | 44,671,534 | 865,239,404 | 6.02% |
| 2024-12-23 | 18.75 | 19.43 | 18.18 | 18.27 | 18.17 | qfq | 24,691,423 | 461,710,593 | -4.94% |
| 2024-12-20 | 17.90 | 19.49 | 17.83 | 19.22 | 19.11 | qfq | 38,454,299 | 726,415,364 | 7.13% |
| 2024-12-19 | 17.32 | 18.03 | 17.27 | 17.94 | 17.84 | qfq | 8,719,106 | 155,056,840 | 1.36% |
| 2024-12-18 | 17.62 | 17.95 | 17.31 | 17.70 | 17.60 | qfq | 7,282,300 | 128,633,760 | 0.85% |
| 2024-12-17 | 17.96 | 18.10 | 17.52 | 17.55 | 17.45 | qfq | 8,497,099 | 150,908,446 | -2.99% |
| 2024-12-16 | 18.22 | 18.59 | 17.92 | 18.09 | 17.99 | qfq | 7,912,635 | 143,719,847 | 0.00% |
| 2024-12-13 | 18.52 | 18.59 | 18.04 | 18.09 | 17.99 | qfq | 13,460,998 | 246,327,045 | -3.31% |
| 2024-12-12 | 18.69 | 18.87 | 18.44 | 18.71 | 18.60 | qfq | 12,743,168 | 237,387,774 | -0.37% |
| 2024-12-11 | 18.52 | 18.78 | 18.37 | 18.78 | 18.67 | qfq | 13,208,097 | 245,574,626 | 1.08% |
| 2024-12-10 | 19.07 | 19.25 | 18.57 | 18.58 | 18.47 | qfq | 21,321,077 | 403,946,996 | -0.43% |
| 2024-12-09 | 18.78 | 19.20 | 18.38 | 18.66 | 18.55 | qfq | 17,477,598 | 326,841,881 | -1.43% |
| 2024-12-06 | 19.19 | 19.32 | 18.70 | 18.93 | 18.82 | qfq | 21,626,378 | 409,880,837 | -2.02% |
| 2024-12-05 | 19.23 | 19.88 | 19.04 | 19.32 | 19.21 | qfq | 23,641,089 | 457,737,595 | 2.11% |
| 2024-12-04 | 19.19 | 19.50 | 18.80 | 18.92 | 18.81 | qfq | 24,875,005 | 474,536,943 | -1.61% |
| 2024-12-03 | 18.89 | 19.50 | 18.53 | 19.23 | 19.12 | qfq | 33,224,929 | 632,754,169 | 2.67% |
| 2024-12-02 | 18.22 | 18.94 | 18.22 | 18.73 | 18.62 | qfq | 20,065,576 | 375,365,123 | 2.24% |
| 2024-11-29 | 18.01 | 18.56 | 17.80 | 18.32 | 18.22 | qfq | 16,455,727 | 300,017,763 | 1.10% |
| 2024-11-28 | 18.53 | 18.62 | 18.03 | 18.12 | 18.02 | qfq | 15,304,143 | 280,701,734 | -2.74% |
| 2024-11-27 | 17.77 | 18.65 | 17.35 | 18.63 | 18.52 | qfq | 21,537,380 | 388,214,316 | 2.14% |
| 2024-11-26 | 17.85 | 18.75 | 17.72 | 18.24 | 18.14 | qfq | 19,066,440 | 347,752,790 | 1.79% |
| 2024-11-25 | 17.88 | 18.14 | 17.28 | 17.92 | 17.82 | qfq | 14,914,518 | 263,013,711 | -0.17% |
| 2024-11-22 | 18.70 | 19.15 | 17.92 | 17.95 | 17.85 | qfq | 25,890,968 | 482,475,267 | -5.03% |
| 2024-11-21 | 18.49 | 19.16 | 18.28 | 18.90 | 18.79 | qfq | 27,593,399 | 518,772,611 | 1.39% |
| 2024-11-20 | 18.08 | 18.94 | 17.98 | 18.64 | 18.53 | qfq | 20,068,566 | 371,091,979 | 2.31% |
| 2024-11-19 | 17.46 | 18.27 | 17.40 | 18.22 | 18.12 | qfq | 18,644,078 | 333,581,909 | 4.35% |
| 2024-11-18 | 18.25 | 18.55 | 17.25 | 17.46 | 17.36 | qfq | 20,827,162 | 367,203,077 | -4.59% |
| 2024-11-15 | 17.92 | 19.18 | 17.81 | 18.30 | 18.20 | qfq | 29,262,945 | 543,174,956 | 1.22% |
| 2024-11-14 | 18.89 | 19.27 | 18.00 | 18.08 | 17.98 | qfq | 18,236,734 | 338,211,111 | -4.24% |
| 2024-11-13 | 18.78 | 19.25 | 18.24 | 18.88 | 18.77 | qfq | 22,374,457 | 418,718,228 | -0.37% |
| 2024-11-12 | 19.18 | 19.19 | 18.60 | 18.95 | 18.84 | qfq | 27,296,645 | 514,661,384 | -0.63% |
| 2024-11-11 | 18.42 | 19.08 | 18.10 | 19.07 | 18.96 | qfq | 27,346,115 | 513,422,016 | 3.30% |
| 2024-11-08 | 18.43 | 18.92 | 18.27 | 18.46 | 18.36 | qfq | 27,657,741 | 513,040,401 | 1.04% |
| 2024-11-07 | 18.02 | 18.36 | 17.96 | 18.27 | 18.17 | qfq | 17,095,852 | 310,702,892 | 0.55% |
| 2024-11-06 | 18.54 | 18.66 | 17.91 | 18.17 | 18.07 | qfq | 24,497,888 | 449,107,246 | -2.21% |
| 2024-11-05 | 17.96 | 18.80 | 17.59 | 18.58 | 18.47 | qfq | 33,766,365 | 619,012,399 | 3.97% |
| 2024-11-04 | 16.90 | 17.89 | 16.88 | 17.87 | 17.77 | qfq | 21,301,859 | 372,582,078 | 5.99% |
| 2024-11-01 | 17.28 | 17.45 | 16.68 | 16.86 | 16.76 | qfq | 16,148,140 | 274,410,107 | -4.04% |
| 2024-10-31 | 17.30 | 17.80 | 17.11 | 17.57 | 17.47 | qfq | 14,175,102 | 248,067,581 | 1.04% |
| 2024-10-30 | 17.47 | 17.82 | 17.07 | 17.39 | 17.29 | qfq | 13,399,037 | 232,869,404 | -0.80% |
| 2024-10-29 | 18.21 | 18.23 | 17.48 | 17.53 | 17.43 | qfq | 16,782,250 | 298,244,115 | -2.83% |
| 2024-10-28 | 18.01 | 18.23 | 17.77 | 18.04 | 17.94 | qfq | 15,617,313 | 280,734,014 | 0.61% |
| 2024-10-25 | 17.92 | 18.27 | 17.85 | 17.93 | 17.83 | qfq | 14,180,804 | 255,387,537 | 0.11% |
| 2024-10-24 | 18.01 | 18.15 | 17.73 | 17.91 | 17.81 | qfq | 11,157,062 | 199,763,114 | -1.81% |
| 2024-10-23 | 18.02 | 18.68 | 17.81 | 18.24 | 18.14 | qfq | 19,162,171 | 349,601,350 | 0.83% |
| 2024-10-22 | 19.27 | 19.27 | 17.81 | 18.09 | 17.99 | qfq | 30,846,672 | 565,654,776 | -6.56% |
| 2024-10-21 | 17.81 | 19.71 | 17.61 | 19.36 | 19.25 | qfq | 37,952,975 | 712,084,932 | 9.88% |
| 2024-10-18 | 16.65 | 18.08 | 16.62 | 17.62 | 17.52 | qfq | 21,509,607 | 373,924,628 | 5.32% |
| 2024-10-17 | 16.89 | 17.16 | 16.72 | 16.73 | 16.64 | qfq | 12,293,623 | 208,027,410 | 0.90% |
| 2024-10-16 | 16.55 | 16.92 | 16.40 | 16.58 | 16.49 | qfq | 11,749,086 | 195,729,553 | -1.95% |
| 2024-10-15 | 17.28 | 17.59 | 16.82 | 16.91 | 16.81 | qfq | 14,458,368 | 249,148,826 | -1.91% |
| 2024-10-14 | 16.59 | 17.28 | 16.30 | 17.24 | 17.14 | qfq | 14,265,912 | 240,370,779 | 4.99% |
| 2024-10-11 | 17.50 | 17.52 | 16.09 | 16.42 | 16.33 | qfq | 16,532,390 | 275,986,283 | -6.92% |
| 2024-10-10 | 18.00 | 18.47 | 17.39 | 17.64 | 17.54 | qfq | 17,553,605 | 314,979,978 | 0.11% |
| 2024-10-09 | 19.60 | 19.60 | 17.61 | 17.62 | 17.52 | qfq | 28,785,679 | 533,957,089 | -13.92% |
| 2024-10-08 | 21.18 | 21.18 | 18.50 | 20.47 | 20.35 | qfq | 42,987,682 | 855,000,359 | 15.00% |
| 2024-09-30 | 16.10 | 18.05 | 15.82 | 17.80 | 17.70 | qfq | 33,458,543 | 566,183,101 | 15.21% |
| 2024-09-27 | 14.75 | 15.80 | 14.74 | 15.45 | 15.36 | qfq | 20,515,816 | 312,675,722 | 5.97% |
| 2024-09-26 | 14.10 | 14.58 | 14.07 | 14.58 | 14.50 | qfq | 11,700,738 | 167,972,757 | 2.53% |
| 2024-09-25 | 14.32 | 14.65 | 14.16 | 14.22 | 14.14 | qfq | 14,685,095 | 211,614,687 | -0.56% |
| 2024-09-24 | 14.00 | 14.30 | 13.64 | 14.30 | 14.22 | qfq | 15,143,073 | 212,763,647 | 2.07% |
| 2024-09-23 | 13.85 | 14.10 | 13.62 | 14.01 | 13.93 | qfq | 9,951,494 | 138,390,451 | 2.26% |
| 2024-09-20 | 13.90 | 14.13 | 13.63 | 13.70 | 13.62 | qfq | 8,333,499 | 115,669,126 | -0.65% |
| 2024-09-19 | 13.76 | 13.92 | 13.59 | 13.79 | 13.71 | qfq | 6,456,454 | 89,120,717 | 1.55% |
| 2024-09-18 | 13.67 | 13.85 | 13.34 | 13.58 | 13.50 | qfq | 5,003,155 | 67,760,080 | -1.16% |
| 2024-09-13 | 14.03 | 14.18 | 13.69 | 13.74 | 13.66 | qfq | 6,174,000 | 85,471,385 | -2.55% |
| 2024-09-12 | 14.22 | 14.41 | 14.09 | 14.10 | 14.02 | qfq | 7,332,700 | 104,453,894 | -1.19% |
| 2024-09-11 | 14.13 | 14.68 | 14.08 | 14.27 | 14.19 | qfq | 11,175,200 | 160,794,543 | -0.07% |
| 2024-09-10 | 14.04 | 14.33 | 13.75 | 14.28 | 14.20 | qfq | 10,687,829 | 150,551,201 | 2.37% |
| 2024-09-09 | 13.86 | 14.10 | 13.80 | 13.95 | 13.87 | qfq | 5,009,509 | 69,831,274 | -0.21% |
| 2024-09-06 | 14.42 | 14.57 | 13.95 | 13.98 | 13.90 | qfq | 8,046,000 | 114,455,419 | -3.32% |
| 2024-09-05 | 14.60 | 14.75 | 14.35 | 14.46 | 14.38 | qfq | 7,750,499 | 112,488,963 | -0.07% |
| 2024-09-04 | 14.45 | 14.73 | 14.40 | 14.47 | 14.39 | qfq | 9,888,100 | 143,577,535 | -2.03% |
| 2024-09-03 | 14.97 | 15.10 | 14.60 | 14.77 | 14.69 | qfq | 12,822,899 | 189,123,800 | -0.87% |
| 2024-09-02 | 15.04 | 15.28 | 14.88 | 14.90 | 14.82 | qfq | 17,437,457 | 262,865,534 | -2.36% |
| 2024-08-30 | 14.97 | 15.80 | 14.84 | 15.26 | 15.17 | qfq | 29,907,969 | 459,346,441 | 4.74% |
| 2024-08-29 | 13.99 | 14.85 | 13.99 | 14.57 | 14.49 | qfq | 21,586,639 | 313,652,065 | 2.75% |
| 2024-08-28 | 13.19 | 14.50 | 13.06 | 14.18 | 14.10 | qfq | 20,573,002 | 288,073,973 | 7.75% |
| 2024-08-27 | 13.63 | 13.72 | 13.07 | 13.16 | 13.09 | qfq | 5,466,500 | 72,742,326 | -4.15% |
| 2024-08-26 | 13.45 | 13.84 | 13.45 | 13.73 | 13.65 | qfq | 5,143,090 | 70,287,247 | 2.23% |
| 2024-08-23 | 13.38 | 13.62 | 13.25 | 13.43 | 13.35 | qfq | 4,076,600 | 54,685,951 | 0.30% |
| 2024-08-22 | 13.66 | 13.83 | 13.35 | 13.39 | 13.31 | qfq | 5,149,886 | 69,724,379 | -2.76% |
| 2024-08-21 | 13.65 | 13.92 | 13.64 | 13.77 | 13.69 | qfq | 4,184,420 | 57,535,102 | -0.58% |
| 2024-08-20 | 14.10 | 14.12 | 13.78 | 13.85 | 13.77 | qfq | 6,947,100 | 96,453,267 | -2.46% |
| 2024-08-19 | 14.18 | 14.58 | 14.15 | 14.20 | 14.12 | qfq | 7,609,078 | 109,216,913 | 0.35% |
| 2024-08-16 | 14.26 | 14.32 | 14.14 | 14.15 | 14.07 | qfq | 5,467,900 | 77,819,212 | -0.07% |
| 2024-08-15 | 13.98 | 14.24 | 13.80 | 14.16 | 14.08 | qfq | 6,716,295 | 94,392,311 | 0.85% |
| 2024-08-14 | 14.15 | 14.23 | 14.02 | 14.04 | 13.96 | qfq | 4,437,972 | 62,537,229 | -0.78% |
| 2024-08-13 | 14.28 | 14.28 | 13.89 | 14.15 | 14.07 | qfq | 6,448,900 | 90,751,586 | -0.07% |
| 2024-08-12 | 14.55 | 14.71 | 14.08 | 14.16 | 14.08 | qfq | 10,161,500 | 144,949,619 | -3.28% |
| 2024-08-09 | 14.49 | 15.30 | 14.44 | 14.64 | 14.56 | qfq | 12,969,853 | 193,011,037 | 1.81% |
| 2024-08-08 | 14.52 | 14.69 | 14.13 | 14.38 | 14.30 | qfq | 9,577,028 | 137,554,970 | -2.71% |
| 2024-08-07 | 14.48 | 15.04 | 14.25 | 14.78 | 14.70 | qfq | 12,416,708 | 183,914,024 | 3.14% |
| 2024-08-06 | 14.21 | 14.42 | 14.07 | 14.33 | 14.25 | qfq | 7,179,155 | 102,226,706 | 2.28% |
| 2024-08-05 | 14.66 | 14.95 | 14.01 | 14.01 | 13.93 | qfq | 11,165,055 | 160,878,409 | -5.59% |
| 2024-08-02 | 15.20 | 15.46 | 14.80 | 14.84 | 14.76 | qfq | 10,773,625 | 163,130,779 | -3.13% |
| 2024-08-01 | 15.19 | 15.56 | 15.10 | 15.32 | 15.23 | qfq | 14,202,761 | 218,467,737 | 1.26% |
| 2024-07-31 | 14.52 | 15.15 | 14.46 | 15.13 | 15.04 | qfq | 10,897,500 | 162,677,369 | 4.06% |
| 2024-07-30 | 14.51 | 14.71 | 14.16 | 14.54 | 14.46 | qfq | 8,423,991 | 121,442,504 | -0.89% |
| 2024-07-29 | 14.90 | 14.95 | 14.60 | 14.67 | 14.59 | qfq | 7,435,200 | 109,803,841 | -1.54% |
| 2024-07-26 | 14.44 | 14.96 | 14.44 | 14.90 | 14.82 | qfq | 9,405,979 | 139,010,959 | 3.19% |
| 2024-07-25 | 14.60 | 14.74 | 14.24 | 14.44 | 14.36 | qfq | 7,924,600 | 114,925,575 | -0.35% |
| 2024-07-24 | 14.73 | 15.15 | 14.47 | 14.49 | 14.41 | qfq | 10,076,001 | 148,717,695 | -2.56% |
| 2024-07-23 | 15.11 | 15.71 | 14.85 | 14.87 | 14.79 | qfq | 15,226,060 | 233,200,669 | -2.24% |
| 2024-07-22 | 15.39 | 15.40 | 15.00 | 15.21 | 15.12 | qfq | 11,312,006 | 171,625,461 | -1.36% |
| 2024-07-19 | 15.00 | 15.54 | 14.90 | 15.42 | 15.33 | qfq | 15,638,460 | 238,379,424 | 1.51% |
| 2024-07-18 | 14.67 | 15.25 | 14.33 | 15.19 | 15.10 | qfq | 14,737,614 | 221,305,846 | 3.19% |
| 2024-07-17 | 15.00 | 15.08 | 14.70 | 14.72 | 14.64 | qfq | 10,201,500 | 151,634,529 | -2.65% |
| 2024-07-16 | 14.87 | 15.29 | 14.52 | 15.12 | 15.03 | qfq | 13,655,900 | 204,142,721 | 1.89% |
| 2024-07-15 | 14.92 | 15.24 | 14.79 | 14.84 | 14.76 | qfq | 11,585,091 | 172,924,810 | -2.62% |
| 2024-07-12 | 14.61 | 15.46 | 14.58 | 15.24 | 15.15 | qfq | 18,001,946 | 271,673,047 | 3.53% |
| 2024-07-11 | 14.66 | 14.82 | 14.54 | 14.72 | 14.64 | qfq | 6,941,653 | 101,914,229 | 2.79% |
| 2024-07-10 | 14.30 | 14.58 | 14.21 | 14.32 | 14.24 | qfq | 5,805,946 | 83,776,979 | 0.07% |
| 2024-07-09 | 13.87 | 14.38 | 13.73 | 14.31 | 14.23 | qfq | 7,461,073 | 105,387,526 | 3.32% |
| 2024-07-08 | 14.30 | 14.31 | 13.76 | 13.85 | 13.77 | qfq | 5,635,864 | 78,647,972 | -3.28% |
| 2024-07-05 | 14.10 | 14.42 | 13.93 | 14.32 | 14.24 | qfq | 4,499,801 | 63,828,927 | 1.06% |
| 2024-07-04 | 14.63 | 14.70 | 14.16 | 14.17 | 14.09 | qfq | 5,896,700 | 84,845,590 | -2.41% |
| 2024-07-03 | 14.89 | 14.98 | 14.46 | 14.52 | 14.44 | qfq | 6,235,764 | 90,964,098 | -2.42% |
| 2024-07-02 | 15.00 | 15.15 | 14.76 | 14.88 | 14.80 | qfq | 6,825,338 | 101,630,312 | -0.07% |
| 2024-07-01 | 14.75 | 15.02 | 14.58 | 14.89 | 14.81 | qfq | 5,514,085 | 81,678,457 | 0.61% |
| 2024-06-28 | 14.32 | 15.09 | 14.32 | 14.80 | 14.72 | qfq | 8,333,603 | 123,616,487 | 2.71% |
| 2024-06-27 | 14.83 | 14.93 | 14.41 | 14.41 | 14.33 | qfq | 6,535,522 | 95,692,216 | -2.83% |
| 2024-06-26 | 14.39 | 14.87 | 14.27 | 14.83 | 14.75 | qfq | 6,829,200 | 99,558,519 | 3.06% |
| 2024-06-25 | 14.59 | 14.76 | 14.30 | 14.39 | 14.31 | qfq | 7,397,349 | 106,894,748 | -0.96% |
| 2024-06-24 | 15.13 | 15.20 | 14.46 | 14.53 | 14.45 | qfq | 9,862,519 | 145,725,231 | -5.09% |
| 2024-06-21 | 15.45 | 15.58 | 15.23 | 15.31 | 15.22 | qfq | 5,296,161 | 81,472,816 | -0.71% |
| 2024-06-20 | 16.00 | 16.02 | 15.40 | 15.42 | 15.33 | qfq | 8,415,750 | 131,771,226 | -4.04% |
| 2024-06-19 | 16.33 | 16.41 | 16.05 | 16.07 | 15.98 | qfq | 5,718,200 | 92,610,000 | -1.53% |
| 2024-06-18 | 16.07 | 16.36 | 15.97 | 16.32 | 16.23 | qfq | 6,839,000 | 111,167,330 | 1.56% |
| 2024-06-17 | 16.10 | 16.32 | 16.02 | 16.07 | 15.98 | qfq | 6,803,361 | 109,902,395 | -1.17% |
| 2024-06-14 | 15.58 | 16.35 | 15.55 | 16.26 | 16.17 | qfq | 11,907,284 | 192,559,003 | 3.04% |
| 2024-06-13 | 15.85 | 16.06 | 15.70 | 15.78 | 15.69 | qfq | 6,558,200 | 104,118,369 | -0.94% |
| 2024-06-12 | 15.75 | 16.02 | 15.62 | 15.93 | 15.84 | qfq | 6,183,492 | 98,419,953 | 1.01% |
| 2024-06-11 | 15.46 | 15.80 | 15.20 | 15.77 | 15.68 | qfq | 6,691,687 | 103,887,450 | 1.09% |
| 2024-06-07 | 15.50 | 15.89 | 15.20 | 15.60 | 15.51 | qfq | 8,914,300 | 138,348,851 | 1.63% |
| 2024-06-06 | 15.95 | 16.09 | 15.16 | 15.35 | 15.26 | qfq | 12,830,100 | 198,231,240 | -4.00% |
| 2024-06-05 | 16.38 | 16.40 | 15.97 | 15.99 | 15.90 | qfq | 8,078,474 | 130,277,655 | -2.68% |
| 2024-06-04 | 16.57 | 16.77 | 16.17 | 16.43 | 16.34 | qfq | 8,916,149 | 146,208,389 | -2.14% |
| 2024-06-03 | 16.70 | 16.93 | 16.39 | 16.79 | 16.69 | qfq | 9,685,087 | 161,330,417 | 0.78% |
| 2024-05-31 | 16.28 | 16.96 | 16.28 | 16.66 | 16.57 | qfq | 12,636,200 | 211,394,004 | 2.84% |
| 2024-05-30 | 16.29 | 16.48 | 16.17 | 16.20 | 16.11 | qfq | 6,928,100 | 112,758,303 | -1.16% |
| 2024-05-29 | 16.15 | 16.56 | 16.15 | 16.39 | 16.30 | qfq | 8,499,199 | 138,872,507 | 1.17% |
| 2024-05-28 | 16.88 | 17.15 | 16.11 | 16.20 | 16.11 | qfq | 14,547,842 | 241,461,723 | -5.32% |
| 2024-05-27 | 17.51 | 17.73 | 16.77 | 17.11 | 16.91 | qfq | 15,024,291 | 256,069,450 | -3.71% |
| 2024-05-24 | 17.45 | 18.17 | 17.13 | 17.77 | 17.57 | qfq | 22,729,301 | 403,417,458 | 1.60% |
| 2024-05-23 | 17.37 | 17.81 | 17.15 | 17.49 | 17.29 | qfq | 14,537,992 | 254,231,712 | 1.22% |
| 2024-05-22 | 17.20 | 17.36 | 16.75 | 17.28 | 17.08 | qfq | 13,542,553 | 231,566,784 | 0.70% |
| 2024-05-21 | 17.69 | 17.98 | 17.13 | 17.16 | 16.96 | qfq | 13,120,010 | 229,746,616 | -3.00% |
| 2024-05-20 | 18.13 | 18.16 | 17.59 | 17.69 | 17.49 | qfq | 15,887,985 | 283,437,954 | -3.17% |
| 2024-05-17 | 17.91 | 18.42 | 17.83 | 18.27 | 18.06 | qfq | 12,733,497 | 231,249,617 | 0.50% |
| 2024-05-16 | 17.90 | 18.55 | 17.70 | 18.18 | 17.97 | qfq | 17,472,205 | 316,004,012 | 0.61% |
| 2024-05-15 | 18.51 | 19.20 | 18.01 | 18.07 | 17.86 | qfq | 20,495,633 | 381,767,262 | -3.06% |
| 2024-05-14 | 18.90 | 19.08 | 18.50 | 18.64 | 18.43 | qfq | 22,920,591 | 429,106,739 | -2.87% |
| 2024-05-13 | 18.09 | 19.45 | 17.80 | 19.19 | 18.97 | qfq | 37,023,315 | 701,991,509 | 3.79% |
| 2024-05-10 | 17.75 | 18.53 | 17.28 | 18.49 | 18.28 | qfq | 30,064,783 | 547,183,149 | 4.29% |
| 2024-05-09 | 17.33 | 18.06 | 17.33 | 17.73 | 17.53 | qfq | 9,154,057 | 162,818,831 | 1.72% |
| 2024-05-08 | 17.88 | 17.97 | 17.40 | 17.43 | 17.23 | qfq | 10,798,784 | 190,363,315 | -3.43% |
| 2024-05-07 | 17.90 | 18.09 | 17.77 | 18.05 | 17.84 | qfq | 12,792,979 | 230,013,731 | 0.73% |
| 2024-05-06 | 17.96 | 18.25 | 17.80 | 17.92 | 17.71 | qfq | 12,153,499 | 218,558,853 | 1.36% |
| 2024-04-30 | 18.09 | 18.12 | 17.41 | 17.68 | 17.48 | qfq | 12,693,195 | 225,449,550 | -2.37% |
| 2024-04-29 | 17.80 | 18.18 | 17.53 | 18.11 | 17.90 | qfq | 18,033,737 | 323,371,002 | 4.44% |
| 2024-04-26 | 17.33 | 17.58 | 17.16 | 17.34 | 17.14 | qfq | 13,794,717 | 240,238,241 | 0.12% |
| 2024-04-25 | 17.70 | 17.86 | 17.20 | 17.32 | 17.12 | qfq | 17,957,444 | 313,954,795 | -3.46% |
| 2024-04-24 | 17.65 | 18.20 | 17.59 | 17.94 | 17.73 | qfq | 20,035,132 | 358,978,568 | -0.99% |
| 2024-04-23 | 18.20 | 18.99 | 17.47 | 18.12 | 17.91 | qfq | 30,879,503 | 563,408,887 | 2.66% |
| 2024-04-22 | 16.45 | 17.85 | 16.03 | 17.65 | 17.45 | qfq | 22,478,260 | 387,855,794 | 5.37% |
| 2024-04-19 | 16.88 | 17.45 | 16.51 | 16.75 | 16.56 | qfq | 15,542,315 | 264,172,390 | -1.12% |
| 2024-04-18 | 16.50 | 17.15 | 16.25 | 16.94 | 16.75 | qfq | 16,969,364 | 286,083,875 | 2.23% |
| 2024-04-17 | 15.30 | 16.58 | 15.30 | 16.57 | 16.38 | qfq | 16,366,724 | 261,936,096 | 11.21% |
| 2024-04-16 | 16.12 | 16.18 | 14.88 | 14.90 | 14.73 | qfq | 15,111,481 | 231,440,455 | -9.42% |
| 2024-04-15 | 16.67 | 17.15 | 16.03 | 16.45 | 16.26 | qfq | 12,035,481 | 200,856,837 | -0.66% |
| 2024-04-12 | 17.08 | 17.22 | 16.55 | 16.56 | 16.37 | qfq | 7,792,188 | 131,194,582 | -2.01% |
| 2024-04-11 | 16.86 | 17.30 | 16.70 | 16.90 | 16.71 | qfq | 8,069,034 | 137,129,166 | 0.36% |
| 2024-04-10 | 17.25 | 17.31 | 16.73 | 16.84 | 16.65 | qfq | 9,142,944 | 155,288,395 | -2.94% |
| 2024-04-09 | 16.70 | 17.56 | 16.57 | 17.35 | 17.15 | qfq | 10,762,859 | 185,314,934 | 2.72% |
| 2024-04-08 | 17.14 | 17.38 | 16.87 | 16.89 | 16.70 | qfq | 10,386,768 | 177,083,849 | -2.71% |
| 2024-04-03 | 18.06 | 18.16 | 17.33 | 17.36 | 17.16 | qfq | 11,046,047 | 193,829,531 | -4.09% |
| 2024-04-02 | 18.64 | 18.66 | 17.93 | 18.10 | 17.89 | qfq | 12,058,703 | 219,473,091 | -2.90% |
| 2024-04-01 | 18.39 | 18.85 | 18.26 | 18.64 | 18.43 | qfq | 13,431,341 | 249,719,984 | 1.47% |
| 2024-03-29 | 18.38 | 18.77 | 18.06 | 18.37 | 18.16 | qfq | 14,132,004 | 260,677,495 | 2.23% |
| 2024-03-28 | 17.36 | 18.08 | 17.36 | 17.97 | 17.76 | qfq | 11,415,431 | 203,638,595 | 3.51% |
| 2024-03-27 | 18.41 | 18.52 | 17.14 | 17.36 | 17.16 | qfq | 14,817,758 | 263,980,489 | -6.47% |
| 2024-03-26 | 18.00 | 18.78 | 17.93 | 18.56 | 18.35 | qfq | 15,286,949 | 282,610,848 | 1.92% |
| 2024-03-25 | 18.91 | 19.19 | 18.17 | 18.21 | 18.00 | qfq | 16,919,455 | 316,807,001 | -5.30% |
| 2024-03-22 | 19.35 | 19.60 | 18.72 | 19.23 | 19.01 | qfq | 20,239,800 | 387,066,104 | -0.52% |
| 2024-03-21 | 19.69 | 19.77 | 19.20 | 19.33 | 19.11 | qfq | 18,476,134 | 358,622,166 | -2.37% |
| 2024-03-20 | 19.90 | 19.97 | 19.28 | 19.80 | 19.57 | qfq | 22,545,435 | 442,965,323 | 1.23% |
| 2024-03-19 | 19.40 | 20.16 | 19.28 | 19.56 | 19.34 | qfq | 27,852,005 | 551,264,575 | 0.72% |
| 2024-03-18 | 19.51 | 19.80 | 19.23 | 19.42 | 19.20 | qfq | 21,030,545 | 408,788,033 | 2.00% |
| 2024-03-15 | 18.86 | 19.10 | 18.59 | 19.04 | 18.82 | qfq | 15,522,503 | 293,640,978 | 0.16% |
| 2024-03-14 | 19.20 | 19.46 | 18.50 | 19.01 | 18.79 | qfq | 23,267,124 | 440,014,537 | -2.26% |
| 2024-03-13 | 19.70 | 20.17 | 19.23 | 19.45 | 19.23 | qfq | 24,301,547 | 480,370,284 | -2.56% |
| 2024-03-12 | 19.80 | 20.55 | 19.13 | 19.96 | 19.73 | qfq | 34,165,896 | 671,595,887 | 0.96% |
| 2024-03-11 | 18.90 | 20.20 | 18.80 | 19.77 | 19.54 | qfq | 33,762,062 | 662,094,512 | 3.78% |
| 2024-03-08 | 18.58 | 19.30 | 18.11 | 19.05 | 18.83 | qfq | 26,499,429 | 494,113,944 | 1.06% |
| 2024-03-07 | 18.29 | 19.78 | 18.25 | 18.85 | 18.63 | qfq | 38,933,143 | 746,352,232 | 2.00% |
| 2024-03-06 | 18.41 | 19.10 | 18.14 | 18.48 | 18.27 | qfq | 27,491,263 | 513,845,963 | 0.43% |
| 2024-03-05 | 18.65 | 18.70 | 18.00 | 18.40 | 18.19 | qfq | 32,430,986 | 596,720,875 | -3.92% |
| 2024-03-04 | 18.16 | 19.88 | 18.16 | 19.15 | 18.93 | qfq | 42,962,219 | 815,491,116 | 3.57% |
| 2024-03-01 | 17.22 | 20.39 | 17.00 | 18.49 | 18.28 | qfq | 52,461,001 | 981,000,832 | 8.83% |
| 2024-02-29 | 15.57 | 17.03 | 15.57 | 16.99 | 16.79 | qfq | 25,909,478 | 428,272,065 | 6.45% |
| 2024-02-28 | 17.77 | 18.33 | 15.93 | 15.96 | 15.78 | qfq | 36,899,463 | 637,758,016 | -10.39% |
| 2024-02-27 | 16.88 | 17.88 | 16.60 | 17.81 | 17.61 | qfq | 33,774,315 | 583,345,448 | 7.29% |
| 2024-02-26 | 16.27 | 17.48 | 16.16 | 16.60 | 16.41 | qfq | 29,192,823 | 490,495,793 | 2.34% |
| 2024-02-23 | 15.96 | 16.31 | 15.79 | 16.22 | 16.03 | qfq | 26,556,730 | 427,320,770 | 0.75% |
| 2024-02-22 | 15.01 | 16.48 | 15.00 | 16.10 | 15.92 | qfq | 29,891,949 | 471,832,563 | 5.78% |
| 2024-02-21 | 15.02 | 15.97 | 14.90 | 15.22 | 15.05 | qfq | 25,844,522 | 402,264,622 | -1.17% |
| 2024-02-20 | 14.90 | 15.58 | 14.45 | 15.40 | 15.22 | qfq | 23,044,101 | 347,728,166 | 3.36% |
| 2024-02-19 | 14.50 | 15.16 | 14.30 | 14.90 | 14.73 | qfq | 21,887,246 | 323,386,974 | 2.90% |
| 2024-02-08 | 13.09 | 14.55 | 13.01 | 14.48 | 14.31 | qfq | 22,671,125 | 314,338,833 | 11.47% |
| 2024-02-07 | 13.00 | 13.73 | 12.78 | 12.99 | 12.84 | qfq | 21,076,848 | 280,245,157 | 0.54% |
| 2024-02-06 | 12.16 | 13.46 | 11.40 | 12.92 | 12.77 | qfq | 20,691,752 | 256,443,909 | 4.79% |
| 2024-02-05 | 13.58 | 13.79 | 12.00 | 12.33 | 12.19 | qfq | 16,838,902 | 212,875,063 | -9.74% |
| 2024-02-02 | 14.40 | 14.58 | 13.10 | 13.66 | 13.50 | qfq | 15,555,317 | 215,137,640 | -4.41% |
| 2024-02-01 | 14.16 | 14.68 | 13.92 | 14.29 | 14.13 | qfq | 11,665,533 | 166,997,721 | 0.21% |
| 2024-01-31 | 14.98 | 15.23 | 14.20 | 14.26 | 14.10 | qfq | 15,222,361 | 222,867,833 | -5.50% |
| 2024-01-30 | 15.78 | 15.98 | 15.06 | 15.09 | 14.92 | qfq | 13,534,383 | 208,830,420 | -4.61% |
| 2024-01-29 | 16.96 | 16.97 | 15.81 | 15.82 | 15.64 | qfq | 15,027,475 | 242,685,369 | -6.28% |
| 2024-01-26 | 16.74 | 17.23 | 16.58 | 16.88 | 16.69 | qfq | 19,986,945 | 338,913,725 | 0.78% |
| 2024-01-25 | 16.12 | 16.87 | 15.77 | 16.75 | 16.56 | qfq | 19,903,985 | 327,480,542 | 3.84% |
| 2024-01-24 | 16.20 | 16.34 | 15.44 | 16.13 | 15.94 | qfq | 15,214,057 | 242,152,671 | -0.43% |
| 2024-01-23 | 15.85 | 16.39 | 15.72 | 16.20 | 16.01 | qfq | 15,306,597 | 246,830,907 | 2.73% |
| 2024-01-22 | 16.89 | 17.04 | 15.51 | 15.77 | 15.59 | qfq | 17,951,809 | 291,552,276 | -7.34% |
| 2024-01-19 | 17.31 | 17.60 | 16.98 | 17.02 | 16.82 | qfq | 12,420,072 | 213,636,193 | -3.02% |
| 2024-01-18 | 17.07 | 17.68 | 16.58 | 17.55 | 17.35 | qfq | 20,167,320 | 342,966,425 | 1.92% |
| 2024-01-17 | 18.24 | 18.26 | 17.17 | 17.22 | 17.02 | qfq | 20,534,350 | 361,100,209 | -5.59% |
| 2024-01-16 | 18.68 | 18.68 | 17.90 | 18.24 | 18.03 | qfq | 19,168,256 | 348,300,665 | -3.13% |
| 2024-01-15 | 19.45 | 19.51 | 18.69 | 18.83 | 18.61 | qfq | 16,951,901 | 321,799,296 | -3.24% |
| 2024-01-12 | 19.56 | 19.97 | 19.22 | 19.46 | 19.24 | qfq | 22,904,348 | 449,338,385 | 0.62% |
| 2024-01-11 | 18.71 | 19.58 | 18.66 | 19.34 | 19.12 | qfq | 19,803,772 | 376,891,354 | 3.37% |
| 2024-01-10 | 19.20 | 19.58 | 18.65 | 18.71 | 18.50 | qfq | 19,169,844 | 364,265,552 | -3.85% |
| 2024-01-09 | 19.35 | 20.15 | 18.89 | 19.46 | 19.24 | qfq | 21,441,887 | 418,088,923 | 1.09% |
| 2024-01-08 | 20.66 | 20.69 | 18.74 | 19.25 | 19.03 | qfq | 28,167,074 | 553,423,507 | -8.11% |
| 2024-01-05 | 20.80 | 21.57 | 20.40 | 20.95 | 20.71 | qfq | 30,689,161 | 648,153,009 | 1.21% |
| 2024-01-04 | 21.60 | 22.02 | 20.50 | 20.70 | 20.46 | qfq | 34,888,087 | 740,319,948 | -5.65% |
| 2024-01-03 | 20.66 | 22.55 | 20.28 | 21.94 | 21.69 | qfq | 48,238,140 | 1,034,600,002 | 4.98% |
| 2024-01-02 | 20.50 | 21.41 | 20.41 | 20.90 | 20.66 | qfq | 30,592,072 | 639,119,169 | 0.87% |
| 2023-12-29 | 20.16 | 21.19 | 20.03 | 20.72 | 20.48 | qfq | 34,883,834 | 721,495,503 | 0.73% |
| 2023-12-28 | 20.20 | 22.00 | 19.86 | 20.57 | 20.33 | qfq | 46,072,171 | 964,835,846 | 1.03% |
| 2023-12-27 | 20.18 | 20.96 | 19.74 | 20.36 | 20.13 | qfq | 39,435,659 | 796,408,881 | -2.96% |
| 2023-12-26 | 19.21 | 21.36 | 18.83 | 20.98 | 20.74 | qfq | 50,294,389 | 1,013,656,334 | 8.03% |
| 2023-12-25 | 18.14 | 19.47 | 18.14 | 19.42 | 19.20 | qfq | 36,774,447 | 700,377,024 | 6.82% |
| 2023-12-22 | 18.28 | 18.62 | 17.98 | 18.18 | 17.97 | qfq | 17,235,359 | 314,180,767 | -1.09% |
| 2023-12-21 | 18.09 | 18.50 | 17.65 | 18.38 | 18.17 | qfq | 18,066,553 | 327,225,790 | 0.05% |
| 2023-12-20 | 19.05 | 19.18 | 18.30 | 18.37 | 18.16 | qfq | 19,522,055 | 363,231,586 | -3.77% |
| 2023-12-19 | 19.00 | 19.28 | 18.90 | 19.09 | 18.87 | qfq | 15,133,533 | 288,777,478 | 0.21% |
| 2023-12-18 | 19.31 | 19.49 | 18.94 | 19.05 | 18.83 | qfq | 16,343,049 | 312,351,963 | -1.80% |
| 2023-12-15 | 19.71 | 19.76 | 19.31 | 19.40 | 19.18 | qfq | 19,125,123 | 373,112,116 | -1.37% |
| 2023-12-14 | 20.48 | 20.50 | 19.54 | 19.67 | 19.44 | qfq | 29,499,672 | 588,332,059 | -3.10% |
| 2023-12-13 | 20.85 | 21.14 | 20.28 | 20.30 | 20.07 | qfq | 25,757,717 | 532,400,297 | -2.22% |
| 2023-12-12 | 20.97 | 21.37 | 20.64 | 20.76 | 20.52 | qfq | 31,524,535 | 658,350,629 | -2.40% |
| 2023-12-11 | 20.27 | 21.64 | 20.27 | 21.27 | 21.03 | qfq | 42,278,414 | 894,599,610 | 2.95% |
| 2023-12-08 | 21.13 | 21.45 | 20.62 | 20.66 | 20.42 | qfq | 42,026,627 | 882,201,025 | 0.15% |
| 2023-12-07 | 20.87 | 21.28 | 20.46 | 20.63 | 20.39 | qfq | 33,466,457 | 696,274,700 | -1.90% |
| 2023-12-06 | 21.03 | 21.52 | 20.88 | 21.03 | 20.79 | qfq | 35,871,628 | 759,807,794 | -0.43% |
| 2023-12-05 | 21.67 | 22.49 | 21.06 | 21.12 | 20.88 | qfq | 48,946,925 | 1,056,205,369 | -4.22% |
| 2023-12-04 | 23.46 | 23.55 | 21.96 | 22.05 | 21.80 | qfq | 67,497,540 | 1,528,990,080 | -6.88% |
| 2023-12-01 | 25.98 | 26.10 | 23.10 | 23.68 | 23.41 | qfq | 89,973,763 | 2,202,646,740 | -9.27% |
| 2023-11-30 | 23.00 | 27.10 | 22.64 | 26.10 | 25.80 | qfq | 106,106,157 | 2,545,782,714 | 12.74% |
| 2023-11-29 | 23.15 | 23.15 | 21.66 | 23.15 | 22.88 | qfq | 97,251,890 | 2,234,910,812 | 20.01% |
| 2023-11-28 | 18.80 | 19.51 | 18.20 | 19.29 | 19.07 | qfq | 45,442,781 | 859,584,586 | 2.06% |
| 2023-11-27 | 17.86 | 19.11 | 17.86 | 18.90 | 18.68 | qfq | 43,301,738 | 810,573,416 | 6.18% |
| 2023-11-24 | 18.53 | 18.65 | 17.66 | 17.80 | 17.60 | qfq | 19,015,191 | 341,854,739 | -3.26% |
| 2023-11-23 | 17.85 | 18.59 | 17.69 | 18.40 | 18.19 | qfq | 26,914,794 | 489,474,476 | 4.60% |
| 2023-11-22 | 18.21 | 18.22 | 17.57 | 17.59 | 17.39 | qfq | 20,344,279 | 362,313,146 | -3.40% |
| 2023-11-21 | 18.58 | 18.72 | 18.08 | 18.21 | 18.00 | qfq | 21,900,901 | 402,047,642 | -2.25% |
| 2023-11-20 | 19.06 | 19.18 | 18.51 | 18.63 | 18.42 | qfq | 29,193,397 | 545,067,447 | -2.00% |
| 2023-11-17 | 18.15 | 19.37 | 18.01 | 19.01 | 18.79 | qfq | 40,517,445 | 766,012,263 | 2.92% |
| 2023-11-16 | 18.40 | 19.13 | 18.38 | 18.47 | 18.26 | qfq | 31,543,088 | 592,243,904 | -0.70% |
| 2023-11-15 | 18.93 | 19.03 | 18.18 | 18.60 | 18.39 | qfq | 26,683,567 | 495,010,436 | 0.22% |
| 2023-11-14 | 18.09 | 18.89 | 18.01 | 18.56 | 18.35 | qfq | 33,132,220 | 613,048,249 | 2.09% |
| 2023-11-13 | 18.00 | 18.29 | 17.81 | 18.18 | 17.97 | qfq | 19,993,552 | 362,019,027 | 1.45% |
| 2023-11-10 | 18.49 | 18.75 | 17.57 | 17.92 | 17.71 | qfq | 24,128,135 | 435,148,547 | -1.75% |
| 2023-11-09 | 18.44 | 18.44 | 17.91 | 18.24 | 18.03 | qfq | 24,264,730 | 440,254,263 | -0.92% |
| 2023-11-08 | 17.90 | 18.85 | 17.60 | 18.41 | 18.20 | qfq | 36,446,476 | 665,453,272 | 2.16% |
| 2023-11-07 | 17.85 | 18.25 | 17.75 | 18.02 | 17.81 | qfq | 25,652,048 | 462,121,533 | 0.61% |
| 2023-11-06 | 17.50 | 18.00 | 17.30 | 17.91 | 17.70 | qfq | 30,042,619 | 533,651,142 | 3.53% |
| 2023-11-03 | 17.02 | 17.65 | 17.02 | 17.30 | 17.10 | qfq | 25,645,706 | 443,872,333 | 0.12% |
| 2023-11-02 | 19.02 | 19.33 | 17.05 | 17.28 | 17.08 | qfq | 47,054,156 | 841,489,080 | -10.79% |
| 2023-11-01 | 20.59 | 20.98 | 19.34 | 19.37 | 19.15 | qfq | 41,025,417 | 827,800,384 | -8.76% |
| 2023-10-31 | 19.85 | 21.60 | 19.52 | 21.23 | 20.99 | qfq | 59,017,850 | 1,224,309,018 | 7.22% |
| 2023-10-30 | 19.00 | 20.27 | 18.83 | 19.80 | 19.57 | qfq | 37,841,922 | 747,722,053 | 1.07% |
| 2023-10-27 | 19.65 | 20.87 | 19.41 | 19.59 | 19.37 | qfq | 46,082,436 | 923,308,362 | -3.21% |
| 2023-10-26 | 18.73 | 20.95 | 18.41 | 20.24 | 20.01 | qfq | 57,193,763 | 1,137,175,732 | 5.03% |
| 2023-10-25 | 19.22 | 20.49 | 18.85 | 19.27 | 19.05 | qfq | 48,684,171 | 955,836,060 | -1.68% |
| 2023-10-24 | 18.78 | 19.80 | 17.88 | 19.60 | 19.38 | qfq | 46,427,397 | 874,495,211 | 3.81% |
| 2023-10-23 | 18.35 | 19.37 | 18.05 | 18.88 | 18.66 | qfq | 41,168,269 | 776,868,748 | 2.83% |
| 2023-10-20 | 17.96 | 19.19 | 17.89 | 18.36 | 18.15 | qfq | 40,276,721 | 746,748,692 | 0.05% |
| 2023-10-19 | 20.33 | 20.33 | 18.26 | 18.35 | 18.14 | qfq | 63,291,881 | 1,210,715,489 | -13.28% |
| 2023-10-18 | 20.60 | 21.62 | 20.30 | 21.16 | 20.92 | qfq | 59,265,142 | 1,252,755,751 | 0.91% |
| 2023-10-17 | 22.80 | 22.95 | 20.68 | 20.97 | 20.73 | qfq | 69,095,713 | 1,482,238,142 | -10.58% |
| 2023-10-16 | 24.48 | 24.48 | 22.91 | 23.45 | 23.18 | qfq | 73,009,030 | 1,724,777,949 | -6.98% |
| 2023-10-13 | 23.68 | 25.59 | 22.96 | 25.21 | 24.92 | qfq | 92,095,219 | 2,246,383,777 | 7.14% |
| 2023-10-12 | 20.57 | 25.27 | 20.57 | 23.53 | 23.26 | qfq | 102,371,942 | 2,304,222,002 | 8.68% |
| 2023-10-11 | 20.00 | 23.00 | 19.86 | 21.65 | 21.40 | qfq | 119,346,220 | 2,500,727,857 | 11.71% |
| 2023-10-10 | 19.38 | 19.38 | 18.95 | 19.38 | 19.16 | qfq | 46,947,303 | 909,072,198 | 20.00% |
| 2023-10-09 | 16.15 | 16.15 | 16.15 | 16.15 | 15.96 | qfq | 17,742,577 | 286,542,619 | 19.99% |
| 2023-09-28 | 13.39 | 13.57 | 13.29 | 13.46 | 13.31 | qfq | 8,520,716 | 114,581,962 | 0.82% |
| 2023-09-27 | 13.19 | 13.51 | 12.96 | 13.35 | 13.20 | qfq | 12,850,212 | 170,978,831 | 1.14% |
| 2023-09-26 | 13.19 | 13.45 | 13.15 | 13.20 | 13.05 | qfq | 13,789,038 | 182,912,773 | -1.12% |
| 2023-09-25 | 12.78 | 13.60 | 12.78 | 13.35 | 13.20 | qfq | 19,026,380 | 250,626,922 | 6.63% |
| 2023-09-22 | 12.11 | 12.64 | 12.11 | 12.52 | 12.38 | qfq | 8,838,661 | 109,993,581 | 4.77% |
| 2023-09-21 | 12.13 | 12.18 | 11.95 | 11.95 | 11.81 | qfq | 3,808,967 | 45,855,414 | -1.40% |
| 2023-09-20 | 12.23 | 12.33 | 12.10 | 12.12 | 11.98 | qfq | 4,269,636 | 52,165,402 | -1.46% |
| 2023-09-19 | 12.58 | 12.58 | 12.15 | 12.30 | 12.16 | qfq | 8,180,248 | 100,357,460 | -3.76% |
| 2023-09-18 | 12.21 | 12.87 | 12.10 | 12.78 | 12.63 | qfq | 12,475,949 | 156,538,636 | 3.65% |
| 2023-09-15 | 12.56 | 12.68 | 12.11 | 12.33 | 12.19 | qfq | 6,456,500 | 79,296,165 | -1.60% |
| 2023-09-14 | 12.81 | 12.90 | 12.47 | 12.53 | 12.39 | qfq | 5,796,052 | 73,210,423 | -2.64% |
| 2023-09-13 | 13.45 | 13.50 | 12.75 | 12.87 | 12.72 | qfq | 10,429,389 | 135,799,422 | -4.88% |
| 2023-09-12 | 13.64 | 13.78 | 13.51 | 13.53 | 13.37 | qfq | 6,837,223 | 93,021,876 | -1.67% |
| 2023-09-11 | 14.14 | 14.37 | 13.61 | 13.76 | 13.60 | qfq | 12,710,297 | 177,528,472 | -1.01% |
| 2023-09-08 | 13.54 | 14.06 | 13.49 | 13.90 | 13.74 | qfq | 9,297,293 | 129,370,308 | 0.87% |
| 2023-09-07 | 13.76 | 14.15 | 13.60 | 13.78 | 13.62 | qfq | 17,280,479 | 239,997,194 | 1.32% |
| 2023-09-06 | 12.87 | 13.68 | 12.72 | 13.60 | 13.44 | qfq | 12,077,900 | 160,159,516 | 5.75% |
| 2023-09-05 | 13.00 | 13.06 | 12.81 | 12.86 | 12.71 | qfq | 4,902,545 | 63,328,401 | -1.53% |
| 2023-09-04 | 12.88 | 13.10 | 12.79 | 13.06 | 12.91 | qfq | 5,022,213 | 64,997,338 | 1.48% |
| 2023-09-01 | 12.82 | 12.90 | 12.78 | 12.87 | 12.72 | qfq | 2,195,738 | 28,194,047 | 0.70% |
| 2023-08-31 | 12.94 | 13.03 | 12.73 | 12.78 | 12.63 | qfq | 3,090,921 | 39,697,130 | -1.69% |
| 2023-08-30 | 12.83 | 13.17 | 12.80 | 13.00 | 12.85 | qfq | 4,126,521 | 53,666,341 | 0.93% |
| 2023-08-29 | 12.47 | 12.92 | 12.42 | 12.88 | 12.73 | qfq | 5,444,802 | 69,715,614 | 3.29% |
| 2023-08-28 | 13.40 | 13.47 | 12.45 | 12.47 | 12.33 | qfq | 6,234,246 | 80,519,812 | -1.58% |
| 2023-08-25 | 12.99 | 13.00 | 12.63 | 12.67 | 12.52 | qfq | 3,715,635 | 47,580,807 | -3.43% |
| 2023-08-24 | 13.07 | 13.26 | 12.98 | 13.12 | 12.97 | qfq | 2,704,504 | 35,526,628 | 0.31% |
| 2023-08-23 | 13.52 | 13.53 | 13.05 | 13.08 | 12.93 | qfq | 3,724,452 | 49,055,012 | -3.18% |
| 2023-08-22 | 13.46 | 13.60 | 13.16 | 13.51 | 13.35 | qfq | 4,385,703 | 58,557,721 | 0.37% |
| 2023-08-21 | 13.56 | 13.70 | 13.43 | 13.46 | 13.31 | qfq | 3,435,907 | 46,598,208 | -1.46% |
| 2023-08-18 | 13.80 | 13.97 | 13.57 | 13.66 | 13.50 | qfq | 3,762,498 | 51,809,819 | -1.59% |
| 2023-08-17 | 13.56 | 14.05 | 13.53 | 13.88 | 13.72 | qfq | 4,571,807 | 63,299,339 | 1.98% |
| 2023-08-16 | 13.90 | 14.01 | 13.60 | 13.61 | 13.45 | qfq | 3,109,337 | 42,765,563 | -2.92% |
| 2023-08-15 | 13.80 | 14.05 | 13.74 | 14.02 | 13.86 | qfq | 3,542,071 | 49,266,141 | 1.23% |
| 2023-08-14 | 13.76 | 13.97 | 13.40 | 13.85 | 13.69 | qfq | 4,125,759 | 56,416,042 | 0.07% |
| 2023-08-11 | 14.20 | 14.22 | 13.80 | 13.84 | 13.68 | qfq | 3,667,787 | 51,123,623 | -2.26% |
| 2023-08-10 | 13.90 | 14.21 | 13.90 | 14.16 | 14.00 | qfq | 3,039,751 | 42,849,559 | 1.43% |
| 2023-08-09 | 13.99 | 14.06 | 13.84 | 13.96 | 13.80 | qfq | 3,195,833 | 44,521,459 | -0.07% |
| 2023-08-08 | 14.51 | 14.56 | 13.88 | 13.97 | 13.81 | qfq | 8,199,001 | 115,658,589 | -3.72% |
| 2023-08-07 | 14.50 | 14.60 | 14.28 | 14.51 | 14.34 | qfq | 3,594,437 | 52,077,675 | 0.69% |
| 2023-08-04 | 14.40 | 14.68 | 14.34 | 14.41 | 14.24 | qfq | 5,593,214 | 81,119,775 | 0.42% |
| 2023-08-03 | 14.36 | 14.45 | 14.21 | 14.35 | 14.19 | qfq | 3,864,186 | 55,355,274 | -0.76% |
| 2023-08-02 | 14.66 | 14.66 | 14.43 | 14.46 | 14.29 | qfq | 3,197,054 | 46,419,238 | -1.36% |
| 2023-08-01 | 14.67 | 14.85 | 14.61 | 14.66 | 14.49 | qfq | 3,525,133 | 51,762,752 | -0.95% |
| 2023-07-31 | 14.58 | 14.82 | 14.55 | 14.80 | 14.63 | qfq | 6,652,491 | 97,822,050 | 1.51% |
| 2023-07-28 | 14.43 | 14.70 | 14.28 | 14.58 | 14.41 | qfq | 5,162,773 | 74,925,885 | 0.21% |
| 2023-07-27 | 14.47 | 14.95 | 14.47 | 14.55 | 14.38 | qfq | 7,325,061 | 107,609,890 | 1.25% |
| 2023-07-26 | 14.55 | 14.55 | 14.32 | 14.37 | 14.21 | qfq | 4,064,922 | 58,498,667 | -1.58% |
| 2023-07-25 | 14.20 | 14.63 | 14.20 | 14.60 | 14.43 | qfq | 6,717,535 | 97,221,571 | 3.18% |
| 2023-07-24 | 13.97 | 14.19 | 13.71 | 14.15 | 13.99 | qfq | 4,719,101 | 66,261,913 | 1.29% |
| 2023-07-21 | 14.26 | 14.51 | 13.94 | 13.97 | 13.81 | qfq | 8,129,511 | 114,828,540 | -2.72% |
| 2023-07-20 | 14.66 | 14.74 | 14.31 | 14.36 | 14.20 | qfq | 6,000,487 | 87,101,731 | -2.45% |
| 2023-07-19 | 14.50 | 14.72 | 14.30 | 14.72 | 14.55 | qfq | 7,912,043 | 114,958,623 | 1.17% |
| 2023-07-18 | 14.92 | 14.93 | 14.43 | 14.55 | 14.38 | qfq | 8,851,650 | 128,824,979 | -2.15% |